{"status":"success","part1":["252357,1863509,733827"],"part2":[""],"part5":["15085462498"],"symbols":[{"ISIN":"69537112710723457","12numcod":"IRO9AHRM0411","nemad":"ضهرم1247","name":"اختيارخ اهرم-15000-1405\/02\/30","tradetime":"131734","Open":"1500","Close":"5200","Last":"2000","count":"44","Volume":"406","Value":"2111014000","Low":"1500","High":"9000","Yes_Price":"2857","EPS":"","Base-Vol":"1","un1":"439","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"24","Sell_p1":"3000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"9997","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11","Sell_p3":"10999","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4667225914205056","12numcod":"IRO9AHRM0421","nemad":"ضهرم1248","name":"اختيارخ اهرم-16000-1405\/02\/30","tradetime":"125535","Open":"8000","Close":"8832","Last":"9000","count":"22","Volume":"207","Value":"1828258000","Low":"8000","High":"9800","Yes_Price":"4533","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"9000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70892055321743319","12numcod":"IRO9AHRM0431","nemad":"ضهرم1249","name":"اختيارخ اهرم-18000-1405\/02\/30","tradetime":"125824","Open":"4000","Close":"6279","Last":"7000","count":"26","Volume":"192","Value":"1205539000","Low":"4000","High":"7850","Yes_Price":"3925","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"35","Buy_p1":"6890","Sell_c1":"1","vol_sell1":"40","Sell_p1":"7990","Buy_c2":"1","vol_buy2":"39","Buy_p2":"1510","Sell_c2":"1","vol_sell2":"12","Sell_p2":"7998","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"19840","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48858495989093455","12numcod":"IRO9AHRM0441","nemad":"ضهرم1250","name":"اختيارخ اهرم-20000-1405\/02\/30","tradetime":"132538","Open":"2000","Close":"2749","Last":"2500","count":"6","Volume":"36","Value":"98950000","Low":"2000","High":"3000","Yes_Price":"3322","EPS":"","Base-Vol":"1","un1":"243","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"2","Buy_p1":"2500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20","Buy_p2":"2000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44787840026981622","12numcod":"IRO9AHRM0451","nemad":"ضهرم1251","name":"اختيارخ اهرم-22000-1405\/02\/30","tradetime":"123758","Open":"1900","Close":"3501","Last":"4100","count":"16","Volume":"361","Value":"1263898000","Low":"1900","High":"4100","Yes_Price":"1968","EPS":"","Base-Vol":"1","un1":"120","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"16","Buy_p1":"999","Sell_c1":"1","vol_sell1":"96","Sell_p1":"10000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60082942499880147","12numcod":"IRO9AHRM0461","nemad":"ضهرم1252","name":"اختيارخ اهرم-24000-1405\/02\/30","tradetime":"132652","Open":"50","Close":"1209","Last":"2600","count":"127","Volume":"14046","Value":"16975433000","Low":"50","High":"2600","Yes_Price":"182","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"106","Buy_p1":"1500","Sell_c1":"1","vol_sell1":"577","Sell_p1":"6000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21973914864339411","12numcod":"IRO9AHRM0471","nemad":"ضهرم1253","name":"اختيارخ اهرم-26000-1405\/02\/30","tradetime":"132954","Open":"70","Close":"75","Last":"1","count":"233","Volume":"38886","Value":"2898315000","Low":"1","High":"350","Yes_Price":"77","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100","Sell_p1":"44","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"240","Sell_p2":"47","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"593","Sell_p3":"49","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"379","Sell_p4":"75","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20","Sell_p5":"77"},{"ISIN":"49062621750933617","12numcod":"IRO9AHRM0491","nemad":"ضهرم1255","name":"اختيارخ اهرم-30000-1405\/02\/30","tradetime":"125055","Open":"7","Close":"1","Last":"1","count":"97","Volume":"18739","Value":"26880000","Low":"1","High":"50","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"40","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"13234","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"81","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"4","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"7","Sell_p4":"5","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"76","Sell_p5":"8"},{"ISIN":"40558832037244191","12numcod":"IRO9AHRM0511","nemad":"ضهرم1257","name":"اختيارخ اهرم-38000-1405\/02\/30","tradetime":"132438","Open":"1","Close":"3","Last":"1","count":"201","Volume":"45223","Value":"139983000","Low":"1","High":"8","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"130","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"24","Sell_p1":"3","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2341","Sell_p2":"4","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"24","Sell_p3":"5","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"934","Sell_p4":"6","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"64","Sell_p5":"7"},{"ISIN":"62755328854023622","12numcod":"IRO9AHRM0521","nemad":"ضهرم1258","name":"اختيارخ اهرم-42000-1405\/02\/30","tradetime":"131440","Open":"1","Close":"1","Last":"1","count":"291","Volume":"73372","Value":"94165000","Low":"1","High":"4","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"133","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"30","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8821","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1050","Sell_p2":"2","Buy_c3":"8","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1447","Sell_p3":"3","Buy_c4":"10","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"951","Sell_p4":"4","Buy_c5":"6","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1663","Sell_p5":"5"},{"ISIN":"71535961719447311","12numcod":"IRO9AHRM0531","nemad":"ضهرم0125","name":"اختيارخ اهرم-15000-1405\/02\/30","tradetime":"132401","Open":"9000","Close":"7578","Last":"7000","count":"20","Volume":"457","Value":"3462976000","Low":"1000","High":"9000","Yes_Price":"7626","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"57","Sell_p1":"9966","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"6","Sell_p2":"9996","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52883330857519486","12numcod":"IRO9AHRM0551","nemad":"ضهرم0127","name":"اختيارخ اهرم-18000-1405\/02\/30","tradetime":"132229","Open":"2550","Close":"6652","Last":"7000","count":"13","Volume":"158","Value":"1050960000","Low":"2550","High":"7000","Yes_Price":"4486","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"68","Sell_p1":"7500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62029507720066031","12numcod":"IRO9AHRM0561","nemad":"ضهرم0128","name":"اختيارخ اهرم-20000-1405\/02\/30","tradetime":"132958","Open":"4890","Close":"5513","Last":"6222","count":"102","Volume":"2324","Value":"12811203000","Low":"4500","High":"6222","Yes_Price":"4066","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"8","Buy_p1":"6201","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"222","Buy_p2":"6200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"32","Buy_p3":"6100","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"200","Buy_p4":"5831","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"500","Buy_p5":"5701","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31035312888226395","12numcod":"IRO9AHRM0571","nemad":"ضهرم0129","name":"اختيارخ اهرم-22000-1405\/02\/30","tradetime":"132747","Open":"3000","Close":"3448","Last":"3501","count":"135","Volume":"3424","Value":"11806757000","Low":"2500","High":"4001","Yes_Price":"2033","EPS":"","Base-Vol":"1","un1":"308","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"270","Buy_p1":"3000","Sell_c1":"1","vol_sell1":"5","Sell_p1":"3900","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"360","Sell_p2":"4298","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5","Sell_p3":"4999","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41386417137111037","12numcod":"IRO9AHRM0581","nemad":"ضهرم0130","name":"اختيارخ اهرم-24000-1405\/02\/30","tradetime":"132957","Open":"700","Close":"1755","Last":"2200","count":"491","Volume":"45963","Value":"80673129000","Low":"700","High":"2500","Yes_Price":"421","EPS":"","Base-Vol":"1","un1":"131","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"23","Buy_p1":"1500","Sell_c1":"1","vol_sell1":"904","Sell_p1":"2200","Buy_c2":"1","vol_buy2":"6","Buy_p2":"100","Sell_c2":"1","vol_sell2":"773","Sell_p2":"2300","Buy_c3":"1","vol_buy3":"28","Buy_p3":"8","Sell_c3":"1","vol_sell3":"50","Sell_p3":"2999","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3","Sell_p4":"4482","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"33","Sell_p5":"6000"},{"ISIN":"314426943408035","12numcod":"IRO9AHRM0601","nemad":"ضهرم0132","name":"اختيارخ اهرم-28000-1405\/02\/30","tradetime":"132009","Open":"98","Close":"7","Last":"1","count":"298","Volume":"33032","Value":"229605000","Low":"1","High":"150","Yes_Price":"36","EPS":"","Base-Vol":"1","un1":"152","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"7","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"867","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1300","Sell_p2":"3","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2978","Sell_p3":"4","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"85","Sell_p4":"9","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"632","Sell_p5":"24"},{"ISIN":"22400137801742252","12numcod":"IRO9AHRM0611","nemad":"ضهرم0133","name":"اختيارخ اهرم-30000-1405\/02\/30","tradetime":"131600","Open":"11","Close":"2","Last":"1","count":"253","Volume":"34174","Value":"74222000","Low":"1","High":"28","Yes_Price":"25","EPS":"","Base-Vol":"1","un1":"162","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"788","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"77","Sell_p2":"3","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"271","Sell_p3":"9","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"50","Sell_p5":"11"},{"ISIN":"25212812381289190","12numcod":"IRO9AHRM0621","nemad":"ضهرم0134","name":"اختيارخ اهرم-34000-1405\/02\/30","tradetime":"125005","Open":"5","Close":"1","Last":"1","count":"116","Volume":"19555","Value":"22270000","Low":"1","High":"5","Yes_Price":"9","EPS":"","Base-Vol":"1","un1":"131","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"77","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"58978","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"592","Sell_p2":"3","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11","Sell_p3":"4","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1279","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"4","Sell_p5":"25"},{"ISIN":"26369050442385782","12numcod":"IRO9AHRM0631","nemad":"ضهرم0135","name":"اختيارخ اهرم-38000-1405\/02\/30","tradetime":"132728","Open":"1","Close":"1","Last":"1","count":"102","Volume":"22118","Value":"30344000","Low":"1","High":"3","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"116","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"3","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"103","Sell_p2":"4","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"30","Sell_p3":"6","Buy_c4":"5","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"512","Sell_p4":"275","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"280"},{"ISIN":"436022019237590","12numcod":"IRO9AHRM0641","nemad":"ضهرم0136","name":"اختيارخ اهرم-42000-1405\/02\/30","tradetime":"132307","Open":"2","Close":"1","Last":"1","count":"107","Volume":"13976","Value":"17320000","Low":"1","High":"2","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"110","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"824","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"289","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"29","Sell_p4":"290","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3","Sell_p5":"400"},{"ISIN":"2844510337092383","12numcod":"IRO9AHRM0651","nemad":"ضهرم2023","name":"اختيارخ اهرم-18000-1405\/02\/30","tradetime":"132835","Open":"5500","Close":"5448","Last":"4000","count":"66","Volume":"1902","Value":"10362406000","Low":"1000","High":"6990","Yes_Price":"2151","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"335","Buy_p1":"4000","Sell_c1":"1","vol_sell1":"39","Sell_p1":"7500","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"80","Sell_p2":"10000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46760322439314334","12numcod":"IRO9AHRM0671","nemad":"ضهرم2025","name":"اختيارخ اهرم-22000-1405\/02\/30","tradetime":"131735","Open":"1299","Close":"3334","Last":"3690","count":"81","Volume":"6889","Value":"22968311000","Low":"1299","High":"4500","Yes_Price":"504","EPS":"","Base-Vol":"1","un1":"613","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"67","Buy_p1":"3690","Sell_c1":"1","vol_sell1":"1457","Sell_p1":"3800","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55837275268239780","12numcod":"IRO9AHRM0681","nemad":"ضهرم2026","name":"اختيارخ اهرم-24000-1405\/02\/30","tradetime":"132941","Open":"1","Close":"1568","Last":"2001","count":"86","Volume":"7276","Value":"11409408000","Low":"1","High":"2021","Yes_Price":"178","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"75","Buy_p1":"2001","Sell_c1":"1","vol_sell1":"5","Sell_p1":"3500","Buy_c2":"0","vol_buy2":"237","Buy_p2":"2000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58420051484617787","12numcod":"IRO9AHRM0701","nemad":"ضهرم2028","name":"اختيارخ اهرم-28000-1405\/02\/30","tradetime":"101250","Open":"5","Close":"131","Last":"149","count":"4","Volume":"33","Value":"4332000","Low":"5","High":"149","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"63","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"20","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"76","Sell_p3":"100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"21","Sell_p4":"150","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"4","Sell_p5":"5500"},{"ISIN":"55585719749691406","12numcod":"IRO9AHRM0721","nemad":"ضهرم2030","name":"اختيارخ اهرم-34000-1405\/02\/30","tradetime":"132743","Open":"8","Close":"6","Last":"79","count":"24","Volume":"626","Value":"4038000","Low":"1","High":"79","Yes_Price":"17","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"137","Buy_p1":"10","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"77","Buy_p2":"2","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32757788378828863","12numcod":"IRO9AHRM0731","nemad":"ضهرم2031","name":"اختيارخ اهرم-38000-1405\/02\/30","tradetime":"122453","Open":"1","Close":"1","Last":"1","count":"8","Volume":"315","Value":"383000","Low":"1","High":"2","Yes_Price":"12","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"20","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69030303085084069","12numcod":"IRO9AHRM0741","nemad":"ضهرم2032","name":"اختيارخ اهرم-42000-1405\/02\/30","tradetime":"93353","Open":"1","Close":"2","Last":"2","count":"2","Volume":"9","Value":"17000","Low":"1","High":"2","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"82","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39864868946620841","12numcod":"IRO9AHRM0751","nemad":"ضهرم2033","name":"اختيارخ اهرم-46000-1405\/02\/30","tradetime":"104049","Open":"6","Close":"6","Last":"6","count":"1","Volume":"143","Value":"858000","Low":"6","High":"6","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"8","Buy_p1":"2","Sell_c1":"1","vol_sell1":"200","Sell_p1":"400","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7924980879273200","12numcod":"IRO9AHRM0761","nemad":"ضهرم2034","name":"اختيارخ اهرم-50000-1405\/02\/30","tradetime":"130852","Open":"1","Close":"10","Last":"10","count":"44","Volume":"8235","Value":"84373000","Low":"1","High":"13","Yes_Price":"9","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"200","Buy_p1":"4","Sell_c1":"1","vol_sell1":"21","Sell_p1":"17","Buy_c2":"1","vol_buy2":"1097","Buy_p2":"1","Sell_c2":"3","vol_sell2":"8","Sell_p2":"18","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"140","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"30","Sell_p4":"150","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"198"},{"ISIN":"42320626971733895","12numcod":"IRO9AHRM0851","nemad":"ضهرم1259","name":"اختيارخ اهرم-46000-1405\/02\/30","tradetime":"120804","Open":"3","Close":"1","Last":"1","count":"78","Volume":"25546","Value":"33706000","Low":"1","High":"3","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"106","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"12","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5177","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"142","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2","Sell_p3":"3","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"106","Sell_p4":"4","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2800","Sell_p5":"19"},{"ISIN":"5711469994977832","12numcod":"IRO9AHRM0861","nemad":"ضهرم1260","name":"اختيارخ اهرم-50000-1405\/02\/30","tradetime":"132856","Open":"1","Close":"2","Last":"1","count":"65","Volume":"19778","Value":"35246000","Low":"1","High":"4","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"523","Buy_p1":"1","Sell_c1":"2","vol_sell1":"230","Sell_p1":"2","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"35","Sell_p2":"3","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1638","Sell_p3":"4","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2","Sell_p4":"5","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"78","Sell_p5":"8"},{"ISIN":"42880399142312022","12numcod":"IRO9AHRM0871","nemad":"ضهرم0137","name":"اختيارخ اهرم-46000-1405\/02\/30","tradetime":"132952","Open":"1","Close":"1","Last":"1","count":"19","Volume":"2341","Value":"3275000","Low":"1","High":"12","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1166","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68838438935468310","12numcod":"IRO9AHRM0881","nemad":"ضهرم0138","name":"اختيارخ اهرم-50000-1405\/02\/30","tradetime":"132709","Open":"1","Close":"3","Last":"1","count":"48","Volume":"7269","Value":"24860000","Low":"1","High":"5","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"790","Buy_p1":"1","Sell_c1":"1","vol_sell1":"694","Sell_p1":"5","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"50","Sell_p3":"139","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"93","Sell_p4":"140","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10","Sell_p5":"156"},{"ISIN":"26229519862064876","12numcod":"IRO9AHRM0891","nemad":"ضهرم3022","name":"اختيارخ اهرم-24000-1405\/03\/27","tradetime":"135350","Open":"4200","Close":"5027","Last":"5210","count":"6213","Volume":"214555","Value":"1078540149000","Low":"4000","High":"5477","Yes_Price":"4138","EPS":"","Base-Vol":"1","un1":"330","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"117383","Buy_c1":"1","vol_buy1":"5","Buy_p1":"5205","Sell_c1":"1","vol_sell1":"10","Sell_p1":"5250","Buy_c2":"1","vol_buy2":"10","Buy_p2":"5182","Sell_c2":"1","vol_sell2":"1","Sell_p2":"5300","Buy_c3":"1","vol_buy3":"20","Buy_p3":"5171","Sell_c3":"2","vol_sell3":"1","Sell_p3":"5359","Buy_c4":"1","vol_buy4":"20","Buy_p4":"5162","Sell_c4":"1","vol_sell4":"50","Sell_p4":"5360","Buy_c5":"2","vol_buy5":"10","Buy_p5":"5160","Sell_c5":"1","vol_sell5":"120","Sell_p5":"5400"},{"ISIN":"48618000409377714","12numcod":"IRO9AHRM0901","nemad":"ضهرم3023","name":"اختيارخ اهرم-26000-1405\/03\/27","tradetime":"135407","Open":"3155","Close":"3894","Last":"3932","count":"5387","Volume":"177631","Value":"691691757000","Low":"3154","High":"4500","Yes_Price":"3302","EPS":"","Base-Vol":"1","un1":"401","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"118526","Buy_c1":"1","vol_buy1":"5","Buy_p1":"3939","Sell_c1":"1","vol_sell1":"6","Sell_p1":"3985","Buy_c2":"2","vol_buy2":"10","Buy_p2":"3932","Sell_c2":"1","vol_sell2":"26","Sell_p2":"3988","Buy_c3":"2","vol_buy3":"3","Buy_p3":"3930","Sell_c3":"1","vol_sell3":"207","Sell_p3":"3995","Buy_c4":"2","vol_buy4":"5","Buy_p4":"3929","Sell_c4":"1","vol_sell4":"25","Sell_p4":"4000","Buy_c5":"1","vol_buy5":"5","Buy_p5":"3928","Sell_c5":"1","vol_sell5":"40","Sell_p5":"4010"},{"ISIN":"69672179867710574","12numcod":"IRO9AHRM0911","nemad":"ضهرم3024","name":"اختيارخ اهرم-28000-1405\/03\/27","tradetime":"132958","Open":"2435","Close":"2779","Last":"2857","count":"13045","Volume":"1175601","Value":"3266673090000","Low":"2380","High":"3111","Yes_Price":"2433","EPS":"","Base-Vol":"1","un1":"905","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"328676","Buy_c1":"1","vol_buy1":"100","Buy_p1":"2841","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"2899","Buy_c2":"3","vol_buy2":"1","Buy_p2":"2833","Sell_c2":"1","vol_sell2":"178","Sell_p2":"2901","Buy_c3":"1","vol_buy3":"114","Buy_p3":"2800","Sell_c3":"2","vol_sell3":"300","Sell_p3":"2910","Buy_c4":"1","vol_buy4":"10","Buy_p4":"2780","Sell_c4":"1","vol_sell4":"100","Sell_p4":"2911","Buy_c5":"1","vol_buy5":"416","Buy_p5":"2750","Sell_c5":"1","vol_sell5":"100","Sell_p5":"2913"},{"ISIN":"66046912715531","12numcod":"IRO9AHRM0921","nemad":"ضهرم3025","name":"اختيارخ اهرم-30000-1405\/03\/27","tradetime":"132954","Open":"1462","Close":"1707","Last":"1999","count":"5274","Volume":"432876","Value":"738894505000","Low":"1462","High":"1999","Yes_Price":"1449","EPS":"","Base-Vol":"1","un1":"339","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"226302","Buy_c1":"6","vol_buy1":"45","Buy_p1":"1815","Sell_c1":"1","vol_sell1":"51","Sell_p1":"2000","Buy_c2":"1","vol_buy2":"7","Buy_p2":"1792","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"2010","Buy_c3":"1","vol_buy3":"17","Buy_p3":"1791","Sell_c3":"1","vol_sell3":"100","Sell_p3":"2080","Buy_c4":"3","vol_buy4":"457","Buy_p4":"1772","Sell_c4":"1","vol_sell4":"302","Sell_p4":"2100","Buy_c5":"2","vol_buy5":"2","Buy_p5":"1730","Sell_c5":"1","vol_sell5":"523","Sell_p5":"2200"},{"ISIN":"34336268831254964","12numcod":"IRO9AHRM0931","nemad":"ضهرم3026","name":"اختيارخ اهرم-34000-1405\/03\/27","tradetime":"132959","Open":"355","Close":"502","Last":"700","count":"1830","Volume":"186944","Value":"93758259000","Low":"331","High":"700","Yes_Price":"411","EPS":"","Base-Vol":"1","un1":"168","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"140033","Buy_c1":"1","vol_buy1":"91","Buy_p1":"657","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"694","Buy_c2":"1","vol_buy2":"15","Buy_p2":"637","Sell_c2":"1","vol_sell2":"13","Sell_p2":"2200","Buy_c3":"1","vol_buy3":"720","Buy_p3":"623","Sell_c3":"1","vol_sell3":"5","Sell_p3":"70000","Buy_c4":"1","vol_buy4":"50","Buy_p4":"595","Sell_c4":"1","vol_sell4":"1","Sell_p4":"500000","Buy_c5":"0","vol_buy5":"1","Buy_p5":"571","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4524833994206415","12numcod":"IRO9AHRM0941","nemad":"ضهرم3027","name":"اختيارخ اهرم-38000-1405\/03\/27","tradetime":"132959","Open":"140","Close":"214","Last":"200","count":"1459","Volume":"305143","Value":"65197626000","Low":"140","High":"277","Yes_Price":"188","EPS":"","Base-Vol":"1","un1":"133","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"260798","Buy_c1":"1","vol_buy1":"310","Buy_p1":"195","Sell_c1":"2","vol_sell1":"28","Sell_p1":"212","Buy_c2":"1","vol_buy2":"41","Buy_p2":"194","Sell_c2":"2","vol_sell2":"600","Sell_p2":"218","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"191","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"219","Buy_c4":"1","vol_buy4":"110","Buy_p4":"181","Sell_c4":"2","vol_sell4":"50","Sell_p4":"220","Buy_c5":"1","vol_buy5":"10","Buy_p5":"178","Sell_c5":"1","vol_sell5":"10","Sell_p5":"222"},{"ISIN":"51626102990431657","12numcod":"IRO9AHRM0951","nemad":"ضهرم3028","name":"اختيارخ اهرم-42000-1405\/03\/27","tradetime":"132957","Open":"90","Close":"89","Last":"85","count":"378","Volume":"74175","Value":"6569392000","Low":"71","High":"100","Yes_Price":"98","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"69553","Buy_c1":"1","vol_buy1":"12","Buy_p1":"79","Sell_c1":"1","vol_sell1":"339","Sell_p1":"90","Buy_c2":"5","vol_buy2":"1004","Buy_p2":"77","Sell_c2":"2","vol_sell2":"500","Sell_p2":"94","Buy_c3":"1","vol_buy3":"300","Buy_p3":"70","Sell_c3":"2","vol_sell3":"1000","Sell_p3":"100","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"60","Sell_c4":"1","vol_sell4":"700","Sell_p4":"109","Buy_c5":"1","vol_buy5":"40","Buy_p5":"54","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"790"},{"ISIN":"13865917654059410","12numcod":"IRO9AHRM0961","nemad":"ضهرم3029","name":"اختيارخ اهرم-46000-1405\/03\/27","tradetime":"132932","Open":"90","Close":"75","Last":"72","count":"91","Volume":"13412","Value":"1006593000","Low":"55","High":"90","Yes_Price":"123","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"10545","Buy_c1":"1","vol_buy1":"100","Buy_p1":"54","Sell_c1":"1","vol_sell1":"190","Sell_p1":"75","Buy_c2":"1","vol_buy2":"30","Buy_p2":"50","Sell_c2":"1","vol_sell2":"180","Sell_p2":"83","Buy_c3":"1","vol_buy3":"38","Buy_p3":"33","Sell_c3":"2","vol_sell3":"90","Sell_p3":"90","Buy_c4":"1","vol_buy4":"500","Buy_p4":"20","Sell_c4":"1","vol_sell4":"300","Sell_p4":"125","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"11","Sell_c5":"1","vol_sell5":"50","Sell_p5":"1375"},{"ISIN":"51148447290565328","12numcod":"IRO9AHRM0971","nemad":"ضهرم3030","name":"اختيارخ اهرم-50000-1405\/03\/27","tradetime":"132905","Open":"3","Close":"71","Last":"79","count":"30","Volume":"4547","Value":"322839000","Low":"3","High":"89","Yes_Price":"121","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"3482","Buy_c1":"1","vol_buy1":"200","Buy_p1":"34","Sell_c1":"1","vol_sell1":"33","Sell_p1":"79","Buy_c2":"1","vol_buy2":"330","Buy_p2":"30","Sell_c2":"2","vol_sell2":"502","Sell_p2":"80","Buy_c3":"1","vol_buy3":"99","Buy_p3":"22","Sell_c3":"1","vol_sell3":"105","Sell_p3":"85","Buy_c4":"1","vol_buy4":"600","Buy_p4":"7","Sell_c4":"1","vol_sell4":"950","Sell_p4":"89","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"3","Sell_c5":"1","vol_sell5":"50","Sell_p5":"875"},{"ISIN":"28291108785172039","12numcod":"IRO9AHRM0981","nemad":"ضهرم3031","name":"اختيارخ اهرم-56000-1405\/03\/27","tradetime":"132455","Open":"98","Close":"53","Last":"59","count":"19","Volume":"3155","Value":"167807000","Low":"40","High":"99","Yes_Price":"140","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"2810","Buy_c1":"1","vol_buy1":"1","Buy_p1":"24","Sell_c1":"1","vol_sell1":"500","Sell_p1":"60","Buy_c2":"1","vol_buy2":"100","Buy_p2":"22","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"78","Buy_c3":"1","vol_buy3":"300","Buy_p3":"19","Sell_c3":"1","vol_sell3":"100","Sell_p3":"80","Buy_c4":"1","vol_buy4":"2100","Buy_p4":"1","Sell_c4":"3","vol_sell4":"1000","Sell_p4":"88","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"50","Sell_p5":"455"},{"ISIN":"33370689631988382","12numcod":"IRO9AHRM0991","nemad":"ضهرم3032","name":"اختيارخ اهرم-62000-1405\/03\/27","tradetime":"121405","Open":"50","Close":"52","Last":"100","count":"5","Volume":"396","Value":"20605000","Low":"11","High":"100","Yes_Price":"265","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"402","Buy_c1":"1","vol_buy1":"99","Buy_p1":"15","Sell_c1":"1","vol_sell1":"10","Sell_p1":"75","Buy_c2":"1","vol_buy2":"106","Buy_p2":"11","Sell_c2":"1","vol_sell2":"100","Sell_p2":"80","Buy_c3":"1","vol_buy3":"1100","Buy_p3":"1","Sell_c3":"2","vol_sell3":"70","Sell_p3":"100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"50","Sell_p4":"225","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3729523725493580","12numcod":"IRO9AHRM0A01","nemad":"ضهرم4023","name":"اختيارخ اهرم-20000-1405\/04\/31","tradetime":"132959","Open":"8000","Close":"8261","Last":"9000","count":"683","Volume":"28578","Value":"236084874000","Low":"7911","High":"9000","Yes_Price":"7955","EPS":"","Base-Vol":"1","un1":"139","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"29524","Buy_c1":"1","vol_buy1":"150","Buy_p1":"8620","Sell_c1":"1","vol_sell1":"10","Sell_p1":"9100","Buy_c2":"1","vol_buy2":"30","Buy_p2":"8510","Sell_c2":"1","vol_sell2":"50","Sell_p2":"10000","Buy_c3":"1","vol_buy3":"101","Buy_p3":"8500","Sell_c3":"2","vol_sell3":"2","Sell_p3":"10560","Buy_c4":"1","vol_buy4":"10","Buy_p4":"8302","Sell_c4":"1","vol_sell4":"10","Sell_p4":"12000","Buy_c5":"1","vol_buy5":"1","Buy_p5":"8250","Sell_c5":"1","vol_sell5":"2","Sell_p5":"500000"},{"ISIN":"21103883377941566","12numcod":"IRO9AHRM0A21","nemad":"ضهرم4025","name":"اختيارخ اهرم-24000-1405\/04\/31","tradetime":"132952","Open":"4500","Close":"5950","Last":"6200","count":"56","Volume":"1610","Value":"9579121000","Low":"4500","High":"6600","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1199","Buy_c1":"1","vol_buy1":"5","Buy_p1":"6003","Sell_c1":"1","vol_sell1":"97","Sell_p1":"6299","Buy_c2":"1","vol_buy2":"10","Buy_p2":"6001","Sell_c2":"1","vol_sell2":"200","Sell_p2":"6900","Buy_c3":"0","vol_buy3":"10","Buy_p3":"5822","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"6","Buy_p4":"5821","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20","Buy_p5":"5820","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23461634353883955","12numcod":"IRO9AHRM0A31","nemad":"ضهرم4026","name":"اختيارخ اهرم-26000-1405\/04\/31","tradetime":"131909","Open":"600","Close":"5394","Last":"5000","count":"82","Volume":"1181","Value":"6370878000","Low":"600","High":"6100","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1133","Buy_c1":"1","vol_buy1":"10","Buy_p1":"5000","Sell_c1":"2","vol_sell1":"761","Sell_p1":"5700","Buy_c2":"1","vol_buy2":"25","Buy_p2":"4704","Sell_c2":"1","vol_sell2":"20","Sell_p2":"8000","Buy_c3":"1","vol_buy3":"10","Buy_p3":"4550","Sell_c3":"1","vol_sell3":"300","Sell_p3":"9898","Buy_c4":"0","vol_buy4":"9","Buy_p4":"4303","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5","Buy_p5":"4301","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6414412694925150","12numcod":"IRO9AHRM0A41","nemad":"ضهرم4027","name":"اختيارخ اهرم-28000-1405\/04\/31","tradetime":"132957","Open":"5899","Close":"4836","Last":"4887","count":"171","Volume":"3291","Value":"15913670000","Low":"4400","High":"5899","Yes_Price":"7751","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"3430","Buy_c1":"1","vol_buy1":"12","Buy_p1":"4054","Sell_c1":"1","vol_sell1":"1","Sell_p1":"4887","Buy_c2":"1","vol_buy2":"2","Buy_p2":"4050","Sell_c2":"1","vol_sell2":"50","Sell_p2":"4888","Buy_c3":"1","vol_buy3":"1","Buy_p3":"3620","Sell_c3":"1","vol_sell3":"1","Sell_p3":"4975","Buy_c4":"1","vol_buy4":"20","Buy_p4":"3200","Sell_c4":"1","vol_sell4":"398","Sell_p4":"4980","Buy_c5":"1","vol_buy5":"10","Buy_p5":"3000","Sell_c5":"1","vol_sell5":"1","Sell_p5":"5099"},{"ISIN":"55155880717588149","12numcod":"IRO9AHRM0A61","nemad":"ضهرم4029","name":"اختيارخ اهرم-34000-1405\/04\/31","tradetime":"131915","Open":"1501","Close":"2217","Last":"2333","count":"70","Volume":"2002","Value":"4438422000","Low":"1501","High":"2800","Yes_Price":"1573","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"2016","Buy_c1":"2","vol_buy1":"1","Buy_p1":"2267","Sell_c1":"1","vol_sell1":"101","Sell_p1":"2797","Buy_c2":"1","vol_buy2":"2","Buy_p2":"1710","Sell_c2":"1","vol_sell2":"200","Sell_p2":"2900","Buy_c3":"1","vol_buy3":"10","Buy_p3":"1340","Sell_c3":"1","vol_sell3":"19","Sell_p3":"4455","Buy_c4":"1","vol_buy4":"5","Buy_p4":"591","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"4500","Buy_c5":"0","vol_buy5":"10","Buy_p5":"520","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53013572462374039","12numcod":"IRO9AHRM0A81","nemad":"ضهرم4031","name":"اختيارخ اهرم-42000-1405\/04\/31","tradetime":"132458","Open":"2697","Close":"1463","Last":"1298","count":"23","Volume":"381","Value":"557329000","Low":"999","High":"2697","Yes_Price":"5418","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"362","Buy_c1":"1","vol_buy1":"50","Buy_p1":"1299","Sell_c1":"1","vol_sell1":"128","Sell_p1":"1990","Buy_c2":"0","vol_buy2":"16","Buy_p2":"1298","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5","Buy_p3":"1019","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"30","Buy_p4":"56","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10","Buy_p5":"38","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38252683623515619","12numcod":"IRO9AHRM0B01","nemad":"ضهرم4033","name":"اختيارخ اهرم-50000-1405\/04\/31","tradetime":"130028","Open":"1000","Close":"1000","Last":"1000","count":"1","Volume":"2","Value":"2000000","Low":"1000","High":"1000","Yes_Price":"1000","EPS":"","Base-Vol":"1","un1":"283","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"17","Buy_c1":"1","vol_buy1":"1","Buy_p1":"112","Sell_c1":"1","vol_sell1":"48","Sell_p1":"1000","Buy_c2":"0","vol_buy2":"2","Buy_p2":"111","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"370","Buy_p3":"103","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5","Buy_p4":"81","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"66","Buy_p5":"66","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20426259368291332","12numcod":"IRO9AHRM4931","nemad":"ضهرم3033","name":"اختيارخ اهرم-68000-1405\/03\/27","tradetime":"132958","Open":"95","Close":"39","Last":"39","count":"184","Volume":"35453","Value":"1391957000","Low":"8","High":"95","Yes_Price":"47","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"39784","Buy_c1":"1","vol_buy1":"10","Buy_p1":"37","Sell_c1":"1","vol_sell1":"112","Sell_p1":"40","Buy_c2":"1","vol_buy2":"10","Buy_p2":"36","Sell_c2":"1","vol_sell2":"400","Sell_p2":"42","Buy_c3":"2","vol_buy3":"10","Buy_p3":"35","Sell_c3":"1","vol_sell3":"540","Sell_p3":"49","Buy_c4":"1","vol_buy4":"215","Buy_p4":"34","Sell_c4":"4","vol_sell4":"100","Sell_p4":"50","Buy_c5":"1","vol_buy5":"1241","Buy_p5":"33","Sell_c5":"2","vol_sell5":"5","Sell_p5":"60"},{"ISIN":"37926336554109031","12numcod":"IRO9BHMN6601","nemad":"ضهمن0125","name":"اختيارخ خبهمن-1200-1405\/02\/30","tradetime":"104919","Open":"84","Close":"95","Last":"100","count":"4","Volume":"693","Value":"65630000","Low":"84","High":"100","Yes_Price":"58","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"98","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"718","Sell_p3":"200","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45166971741115586","12numcod":"IRO9BHMN6611","nemad":"ضهمن0126","name":"اختيارخ خبهمن-1300-1405\/02\/30","tradetime":"113306","Open":"70","Close":"74","Last":"77","count":"14","Volume":"5402","Value":"398356000","Low":"70","High":"77","Yes_Price":"115","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1280","Buy_p1":"80","Sell_c1":"2","vol_sell1":"100","Sell_p1":"109","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13513610854771895","12numcod":"IRO9BHMN6621","nemad":"ضهمن0127","name":"اختيارخ خبهمن-1400-1405\/02\/30","tradetime":"61040","Open":"0","Close":"252","Last":"200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"252","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"200","Sell_p1":"29","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"155","Sell_p2":"100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"200","Sell_p3":"200","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26956321892070539","12numcod":"IRO9BHMN6731","nemad":"ضهمن3021","name":"اختيارخ خبهمن-1000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"126","Last":"126","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"126","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"2787","Buy_c1":"0","vol_buy1":"20","Buy_p1":"260","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"250","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1","Buy_p3":"130","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"520","Buy_p4":"126","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10","Buy_p5":"12","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30070343553659017","12numcod":"IRO9BHMN6741","nemad":"ضهمن3022","name":"اختيارخ خبهمن-1100-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19169807268678387","12numcod":"IRO9BHMN6761","nemad":"ضهمن3024","name":"اختيارخ خبهمن-1300-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"89","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40622321643641595","12numcod":"IRO9BHMN6771","nemad":"ضهمن3025","name":"اختيارخ خبهمن-1400-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"500","Buy_p2":"4","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60204310110446065","12numcod":"IRO9BHMN6791","nemad":"ضهمن3027","name":"اختيارخ خبهمن-1600-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"444","Buy_p1":"4","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7038103655069398","12numcod":"IRO9BHMN6801","nemad":"ضهمن3028","name":"اختيارخ خبهمن-1700-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"258500275382765","12numcod":"IRO9BMLT0C81","nemad":"ضملت1201","name":"اختيارخ وبملت-633-1405\/02\/30","tradetime":"124933","Open":"298","Close":"301","Last":"400","count":"20","Volume":"3801","Value":"1627066620","Low":"251","High":"400","Yes_Price":"269","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1661","Buy_p1":"250","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42721530974275135","12numcod":"IRO9BMLT0D11","nemad":"ضملت1204","name":"اختيارخ وبملت-844-1405\/02\/30","tradetime":"132959","Open":"30","Close":"69","Last":"97","count":"2769","Volume":"1142786","Value":"111689321994","Low":"17","High":"116","Yes_Price":"22","EPS":"","Base-Vol":"1","un1":"138","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"34166","Buy_p1":"92","Sell_c1":"35","vol_sell1":"1320","Sell_p1":"97","Buy_c2":"1","vol_buy2":"3822","Buy_p2":"91","Sell_c2":"4","vol_sell2":"198","Sell_p2":"99","Buy_c3":"2","vol_buy3":"5000","Buy_p3":"90","Sell_c3":"5","vol_sell3":"1078","Sell_p3":"120","Buy_c4":"1","vol_buy4":"2000","Buy_p4":"89","Sell_c4":"2","vol_sell4":"1000","Sell_p4":"125","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"87","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"130"},{"ISIN":"58773367748547404","12numcod":"IRO9BMLT0D21","nemad":"ضملت1205","name":"اختيارخ وبملت-914-1405\/02\/30","tradetime":"132942","Open":"3","Close":"5","Last":"1","count":"5339","Volume":"2408558","Value":"16859803644","Low":"1","High":"7","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"178","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"124","vol_buy1":"1160","Buy_p1":"1","Sell_c1":"2","vol_sell1":"120851","Sell_p1":"1","Buy_c2":"9","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"7600","Sell_p2":"2","Buy_c3":"15","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"15000","Sell_p3":"3","Buy_c4":"14","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"12101","Sell_p4":"4","Buy_c5":"39","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"36940","Sell_p5":"5"},{"ISIN":"37128914481838670","12numcod":"IRO9BMLT0D41","nemad":"ضملت1207","name":"اختيارخ وبملت-1055-1405\/02\/30","tradetime":"112329","Open":"1","Close":"1","Last":"1","count":"47","Volume":"22471","Value":"31953762","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"656","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"632544","Sell_p1":"1","Buy_c2":"11","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"11000","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"4","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"936","Sell_p4":"7","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"195","Sell_p5":"15"},{"ISIN":"25602451814544117","12numcod":"IRO9BMLT0D51","nemad":"ضملت1208","name":"اختيارخ وبملت-1125-1405\/02\/30","tradetime":"130124","Open":"1","Close":"1","Last":"1","count":"56","Volume":"26553","Value":"37758366","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"455","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"435239","Sell_p1":"1","Buy_c2":"8","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"7100","Sell_p2":"2","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"5"},{"ISIN":"59588613473230011","12numcod":"IRO9BMLT0D61","nemad":"ضملت1209","name":"اختيارخ وبملت-1196-1405\/02\/30","tradetime":"115503","Open":"1","Close":"1","Last":"1","count":"5","Volume":"1929","Value":"2743038","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"59","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"51165","Sell_p1":"1","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4000","Sell_p2":"5","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3000","Sell_p3":"6","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"813","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"50"},{"ISIN":"65760795688664797","12numcod":"IRO9BMLT0D71","nemad":"ضملت1210","name":"اختيارخ وبملت-1266-1405\/02\/30","tradetime":"115454","Open":"1","Close":"1","Last":"1","count":"32","Volume":"16970","Value":"24131340","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"16","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"13806","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1664","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5","Sell_p3":"500","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5976602009313612","12numcod":"IRO9BMLT0E01","nemad":"ضملت0123","name":"اختيارخ وبملت-563-1405\/02\/30","tradetime":"132839","Open":"100","Close":"272","Last":"229","count":"61","Volume":"14079","Value":"5452009146","Low":"100","High":"350","Yes_Price":"249","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"10780","Buy_p1":"229","Sell_c1":"11","vol_sell1":"340","Sell_p1":"348","Buy_c2":"1","vol_buy2":"1482","Buy_p2":"200","Sell_c2":"2","vol_sell2":"2","Sell_p2":"370","Buy_c3":"0","vol_buy3":"3000","Buy_p3":"150","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"946","Buy_p4":"100","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26776402240169055","12numcod":"IRO9BMLT0E11","nemad":"ضملت0124","name":"اختيارخ وبملت-633-1405\/02\/30","tradetime":"132728","Open":"200","Close":"294","Last":"150","count":"18","Volume":"3143","Value":"1315598850","Low":"150","High":"301","Yes_Price":"257","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"376","Buy_p1":"150","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8978567603750164","12numcod":"IRO9BMLT0E21","nemad":"ضملت0125","name":"اختيارخ وبملت-703-1405\/02\/30","tradetime":"132709","Open":"40","Close":"140","Last":"170","count":"18","Volume":"2282","Value":"453309426","Low":"40","High":"220","Yes_Price":"146","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"288","Buy_p1":"70","Sell_c1":"2","vol_sell1":"11","Sell_p1":"170","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"219","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"170","Sell_p3":"220","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"110","Sell_p4":"230","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66711562483509445","12numcod":"IRO9BMLT0E41","nemad":"ضملت0127","name":"اختيارخ وبملت-844-1405\/02\/30","tradetime":"132946","Open":"10","Close":"50","Last":"79","count":"643","Volume":"299136","Value":"21278809422","Low":"10","High":"80","Yes_Price":"21","EPS":"","Base-Vol":"1","un1":"111","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"272","Buy_p1":"79","Sell_c1":"1","vol_sell1":"500","Sell_p1":"87","Buy_c2":"2","vol_buy2":"23000","Buy_p2":"70","Sell_c2":"23","vol_sell2":"1650","Sell_p2":"90","Buy_c3":"1","vol_buy3":"8000","Buy_p3":"50","Sell_c3":"8","vol_sell3":"130","Sell_p3":"98","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"485","Sell_p4":"100","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1052","Sell_p5":"120"},{"ISIN":"30531066533681695","12numcod":"IRO9BMLT0E51","nemad":"ضملت0128","name":"اختيارخ وبملت-914-1405\/02\/30","tradetime":"132951","Open":"1","Close":"15","Last":"1","count":"187","Volume":"80331","Value":"1708251444","Low":"1","High":"27","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"10","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9887","Sell_p1":"10","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3000","Sell_p2":"15","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"16","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2585","Sell_p4":"20","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2934","Sell_p5":"22"},{"ISIN":"68739401768772453","12numcod":"IRO9BMLT0E71","nemad":"ضملت0130","name":"اختيارخ وبملت-1055-1405\/02\/30","tradetime":"132007","Open":"1","Close":"1","Last":"1","count":"28","Volume":"7535","Value":"11141370","Low":"1","High":"2","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"101","Sell_p1":"18","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"984","Sell_p2":"19","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"25","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"700","Sell_p5":"55"},{"ISIN":"50997766955858211","12numcod":"IRO9BMLT0F21","nemad":"ضملت0135","name":"اختيارخ وبملت-1407-1405\/02\/30","tradetime":"132352","Open":"1","Close":"1","Last":"1","count":"5","Volume":"792","Value":"1126224","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45327122727275761","12numcod":"IRO9BMLT0F31","nemad":"ضملت2036","name":"اختيارخ وبملت-563-1405\/02\/30","tradetime":"132527","Open":"320","Close":"341","Last":"378","count":"48","Volume":"17620","Value":"8547386040","Low":"300","High":"378","Yes_Price":"283","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"3421","Buy_p1":"378","Sell_c1":"4","vol_sell1":"2000","Sell_p1":"470","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"576","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69240477022998363","12numcod":"IRO9BMLT0F41","nemad":"ضملت2037","name":"اختيارخ وبملت-633-1405\/02\/30","tradetime":"132525","Open":"199","Close":"285","Last":"308","count":"20","Volume":"4419","Value":"1793339658","Low":"199","High":"308","Yes_Price":"202","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71471926725919699","12numcod":"IRO9BMLT0F51","nemad":"ضملت2038","name":"اختيارخ وبملت-703-1405\/02\/30","tradetime":"132935","Open":"110","Close":"158","Last":"238","count":"46","Volume":"11286","Value":"2541644406","Low":"20","High":"238","Yes_Price":"76","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"2060","Buy_p1":"238","Sell_c1":"3","vol_sell1":"500","Sell_p1":"253","Buy_c2":"1","vol_buy2":"2181","Buy_p2":"138","Sell_c2":"3","vol_sell2":"1000","Sell_p2":"254","Buy_c3":"2","vol_buy3":"1273","Buy_p3":"20","Sell_c3":"2","vol_sell3":"2000","Sell_p3":"270","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"290","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"300"},{"ISIN":"1638225905990843","12numcod":"IRO9BMLT0F81","nemad":"ضملت2041","name":"اختيارخ وبملت-914-1405\/02\/30","tradetime":"132958","Open":"10","Close":"10","Last":"8","count":"1095","Volume":"493391","Value":"6773317326","Low":"2","High":"26","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"3970","Buy_p1":"8","Sell_c1":"4","vol_sell1":"249","Sell_p1":"13","Buy_c2":"1","vol_buy2":"9698","Buy_p2":"7","Sell_c2":"10","vol_sell2":"1000","Sell_p2":"19","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"224","Sell_p3":"21","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"24","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"601","Sell_p5":"25"},{"ISIN":"49272623663935228","12numcod":"IRO9BMLT0F91","nemad":"ضملت2042","name":"اختيارخ وبملت-985-1405\/02\/30","tradetime":"131446","Open":"1","Close":"1","Last":"1","count":"6","Volume":"1155","Value":"1642410","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"10","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4003","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"747","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1549","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"7"},{"ISIN":"65421630626844612","12numcod":"IRO9BMLT0G11","nemad":"ضملت2044","name":"اختيارخ وبملت-1125-1405\/02\/30","tradetime":"95953","Open":"1","Close":"1","Last":"1","count":"3","Volume":"466","Value":"662652","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"960","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9222575059452672","12numcod":"IRO9BMLT0G51","nemad":"ضملت2048","name":"اختيارخ وبملت-1407-1405\/02\/30","tradetime":"95259","Open":"1","Close":"1","Last":"1","count":"1","Volume":"653","Value":"928566","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1458","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4192627176092645","12numcod":"IRO9BMLT0H21","nemad":"ضملت3059","name":"اختيارخ وبملت-774-1405\/03\/20","tradetime":"132909","Open":"165","Close":"188","Last":"204","count":"300","Volume":"40711","Value":"10872973188","Low":"150","High":"210","Yes_Price":"168","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"374734","Buy_c1":"1","vol_buy1":"367","Buy_p1":"201","Sell_c1":"1","vol_sell1":"21","Sell_p1":"210","Buy_c2":"1","vol_buy2":"20","Buy_p2":"197","Sell_c2":"1","vol_sell2":"100","Sell_p2":"214","Buy_c3":"1","vol_buy3":"10","Buy_p3":"194","Sell_c3":"1","vol_sell3":"300","Sell_p3":"218","Buy_c4":"1","vol_buy4":"5","Buy_p4":"191","Sell_c4":"1","vol_sell4":"337","Sell_p4":"224","Buy_c5":"1","vol_buy5":"5","Buy_p5":"189","Sell_c5":"1","vol_sell5":"500","Sell_p5":"245"},{"ISIN":"43912206768321899","12numcod":"IRO9BMLT0H31","nemad":"ضملت3060","name":"اختيارخ وبملت-844-1405\/03\/20","tradetime":"132959","Open":"116","Close":"128","Last":"151","count":"1097","Volume":"279576","Value":"50818494636","Low":"66","High":"159","Yes_Price":"114","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"210985","Buy_c1":"1","vol_buy1":"500","Buy_p1":"146","Sell_c1":"1","vol_sell1":"100","Sell_p1":"157","Buy_c2":"1","vol_buy2":"500","Buy_p2":"145","Sell_c2":"1","vol_sell2":"50","Sell_p2":"1500","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"143","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"138","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"134","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46171174209882546","12numcod":"IRO9BMLT0H41","nemad":"ضملت3061","name":"اختيارخ وبملت-914-1405\/03\/20","tradetime":"132955","Open":"76","Close":"91","Last":"106","count":"3409","Volume":"1087685","Value":"140969581794","Low":"70","High":"108","Yes_Price":"85","EPS":"","Base-Vol":"1","un1":"153","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"913608","Buy_c1":"2","vol_buy1":"1017","Buy_p1":"100","Sell_c1":"2","vol_sell1":"1019","Sell_p1":"106","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"99","Sell_c2":"1","vol_sell2":"1005","Sell_p2":"107","Buy_c3":"1","vol_buy3":"1010","Buy_p3":"98","Sell_c3":"2","vol_sell3":"1000","Sell_p3":"109","Buy_c4":"3","vol_buy4":"1000","Buy_p4":"97","Sell_c4":"1","vol_sell4":"2047","Sell_p4":"110","Buy_c5":"10","vol_buy5":"2050","Buy_p5":"96","Sell_c5":"3","vol_sell5":"10000","Sell_p5":"111"},{"ISIN":"42389236633571770","12numcod":"IRO9BMLT0H51","nemad":"ضملت3062","name":"اختيارخ وبملت-985-1405\/03\/20","tradetime":"132945","Open":"35","Close":"51","Last":"51","count":"1336","Volume":"516414","Value":"37123024932","Low":"31","High":"67","Yes_Price":"48","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"389454","Buy_c1":"6","vol_buy1":"656","Buy_p1":"50","Sell_c1":"2","vol_sell1":"5270","Sell_p1":"53","Buy_c2":"11","vol_buy2":"2000","Buy_p2":"49","Sell_c2":"2","vol_sell2":"11000","Sell_p2":"54","Buy_c3":"8","vol_buy3":"2833","Buy_p3":"48","Sell_c3":"4","vol_sell3":"7600","Sell_p3":"55","Buy_c4":"8","vol_buy4":"207","Buy_p4":"46","Sell_c4":"2","vol_sell4":"7408","Sell_p4":"56","Buy_c5":"11","vol_buy5":"10","Buy_p5":"44","Sell_c5":"1","vol_sell5":"10700","Sell_p5":"59"},{"ISIN":"69971606192148966","12numcod":"IRO9BMLT0H61","nemad":"ضملت3063","name":"اختيارخ وبملت-1055-1405\/03\/20","tradetime":"132958","Open":"50","Close":"30","Last":"29","count":"228","Volume":"88406","Value":"3741254982","Low":"26","High":"50","Yes_Price":"31","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"133602","Buy_c1":"2","vol_buy1":"500","Buy_p1":"24","Sell_c1":"2","vol_sell1":"1481","Sell_p1":"29","Buy_c2":"1","vol_buy2":"100","Buy_p2":"20","Sell_c2":"1","vol_sell2":"169","Sell_p2":"37","Buy_c3":"1","vol_buy3":"250","Buy_p3":"17","Sell_c3":"1","vol_sell3":"272","Sell_p3":"53","Buy_c4":"1","vol_buy4":"300","Buy_p4":"11","Sell_c4":"1","vol_sell4":"240","Sell_p4":"54","Buy_c5":"1","vol_buy5":"2000","Buy_p5":"2","Sell_c5":"2","vol_sell5":"40","Sell_p5":"55"},{"ISIN":"46505791816337177","12numcod":"IRO9BMLT0H71","nemad":"ضملت3064","name":"اختيارخ وبملت-1125-1405\/03\/20","tradetime":"132956","Open":"40","Close":"17","Last":"14","count":"621","Volume":"204090","Value":"4876605378","Low":"10","High":"56","Yes_Price":"36","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"221496","Buy_c1":"10","vol_buy1":"1000","Buy_p1":"14","Sell_c1":"1","vol_sell1":"9556","Sell_p1":"15","Buy_c2":"9","vol_buy2":"2320","Buy_p2":"13","Sell_c2":"3","vol_sell2":"8139","Sell_p2":"16","Buy_c3":"6","vol_buy3":"2000","Buy_p3":"12","Sell_c3":"2","vol_sell3":"6000","Sell_p3":"17","Buy_c4":"14","vol_buy4":"100","Buy_p4":"9","Sell_c4":"1","vol_sell4":"11900","Sell_p4":"19","Buy_c5":"14","vol_buy5":"1100","Buy_p5":"6","Sell_c5":"2","vol_sell5":"13200","Sell_p5":"20"},{"ISIN":"40772869638750859","12numcod":"IRO9BMLT0H81","nemad":"ضملت3065","name":"اختيارخ وبملت-1196-1405\/03\/20","tradetime":"121047","Open":"15","Close":"15","Last":"15","count":"6","Volume":"1906","Value":"40660668","Low":"15","High":"19","Yes_Price":"12","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"2323","Buy_c1":"10","vol_buy1":"130","Buy_p1":"6","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"10","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"1200","Sell_p2":"18","Buy_c3":"1","vol_buy3":"10100","Buy_p3":"1","Sell_c3":"11","vol_sell3":"288","Sell_p3":"19","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"200","Sell_p4":"23","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"100","Sell_p5":"24"},{"ISIN":"34972995689069039","12numcod":"IRO9BMLT0H91","nemad":"ضملت3066","name":"اختيارخ وبملت-1266-1405\/03\/20","tradetime":"132959","Open":"30","Close":"4","Last":"5","count":"131","Volume":"59541","Value":"297070020","Low":"3","High":"30","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"57426","Buy_c1":"2","vol_buy1":"8","Buy_p1":"4","Sell_c1":"1","vol_sell1":"1074","Sell_p1":"5","Buy_c2":"1","vol_buy2":"11500","Buy_p2":"3","Sell_c2":"13","vol_sell2":"755","Sell_p2":"6","Buy_c3":"3","vol_buy3":"1400","Buy_p3":"2","Sell_c3":"2","vol_sell3":"570","Sell_p3":"8","Buy_c4":"2","vol_buy4":"10000","Buy_p4":"1","Sell_c4":"10","vol_sell4":"1395","Sell_p4":"9","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"350","Sell_p5":"10"},{"ISIN":"26833189737500470","12numcod":"IRO9BMLT0I31","nemad":"ضملت3070","name":"اختيارخ وبملت-1688-1405\/03\/20","tradetime":"132955","Open":"5","Close":"3","Last":"3","count":"19","Volume":"7702","Value":"32629212","Low":"2","High":"5","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"8956","Buy_c1":"1","vol_buy1":"2036","Buy_p1":"1","Sell_c1":"3","vol_sell1":"1","Sell_p1":"5","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"425","Sell_p2":"80","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43971074645179187","12numcod":"IRO9BMLT0I61","nemad":"ضملت4015","name":"اختيارخ وبملت-774-1405\/04\/24","tradetime":"132956","Open":"210","Close":"249","Last":"252","count":"103","Volume":"7229","Value":"2556195732","Low":"206","High":"279","Yes_Price":"234","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"45700","Buy_c1":"1","vol_buy1":"895","Buy_p1":"252","Sell_c1":"1","vol_sell1":"1","Sell_p1":"275","Buy_c2":"1","vol_buy2":"1","Buy_p2":"251","Sell_c2":"1","vol_sell2":"1","Sell_p2":"276","Buy_c3":"2","vol_buy3":"60","Buy_p3":"250","Sell_c3":"1","vol_sell3":"651","Sell_p3":"278","Buy_c4":"1","vol_buy4":"30","Buy_p4":"249","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"279","Buy_c5":"1","vol_buy5":"2","Buy_p5":"217","Sell_c5":"1","vol_sell5":"500","Sell_p5":"280"},{"ISIN":"27452079027186624","12numcod":"IRO9BMLT0I71","nemad":"ضملت4016","name":"اختيارخ وبملت-844-1405\/04\/24","tradetime":"132904","Open":"151","Close":"173","Last":"200","count":"363","Volume":"67071","Value":"16493162274","Low":"53","High":"220","Yes_Price":"184","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"62235","Buy_c1":"1","vol_buy1":"38","Buy_p1":"176","Sell_c1":"1","vol_sell1":"700","Sell_p1":"218","Buy_c2":"1","vol_buy2":"1","Buy_p2":"170","Sell_c2":"1","vol_sell2":"5","Sell_p2":"220","Buy_c3":"1","vol_buy3":"100","Buy_p3":"148","Sell_c3":"1","vol_sell3":"100","Sell_p3":"249","Buy_c4":"1","vol_buy4":"70","Buy_p4":"142","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"360","Buy_c5":"1","vol_buy5":"10","Buy_p5":"119","Sell_c5":"1","vol_sell5":"200","Sell_p5":"499"},{"ISIN":"25845811538325818","12numcod":"IRO9BMLT0I81","nemad":"ضملت4017","name":"اختيارخ وبملت-914-1405\/04\/24","tradetime":"132607","Open":"30","Close":"99","Last":"158","count":"194","Volume":"59557","Value":"8376993468","Low":"10","High":"178","Yes_Price":"151","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"46920","Buy_c1":"2","vol_buy1":"38","Buy_p1":"150","Sell_c1":"1","vol_sell1":"2000","Sell_p1":"175","Buy_c2":"2","vol_buy2":"100","Buy_p2":"148","Sell_c2":"1","vol_sell2":"1447","Sell_p2":"199","Buy_c3":"1","vol_buy3":"200","Buy_p3":"139","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"255","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"138","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"200","Buy_p5":"135","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10963200502371049","12numcod":"IRO9BMLT0J01","nemad":"ضملت4019","name":"اختيارخ وبملت-1055-1405\/04\/24","tradetime":"132932","Open":"15","Close":"69","Last":"85","count":"155","Volume":"40874","Value":"4036784976","Low":"2","High":"107","Yes_Price":"62","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"49996","Buy_c1":"3","vol_buy1":"640","Buy_p1":"79","Sell_c1":"3","vol_sell1":"1526","Sell_p1":"85","Buy_c2":"1","vol_buy2":"33","Buy_p2":"78","Sell_c2":"1","vol_sell2":"1","Sell_p2":"87","Buy_c3":"1","vol_buy3":"1513","Buy_p3":"76","Sell_c3":"4","vol_sell3":"1","Sell_p3":"91","Buy_c4":"2","vol_buy4":"50","Buy_p4":"66","Sell_c4":"1","vol_sell4":"501","Sell_p4":"92","Buy_c5":"1","vol_buy5":"138","Buy_p5":"62","Sell_c5":"3","vol_sell5":"948","Sell_p5":"108"},{"ISIN":"17256625002923832","12numcod":"IRO9BMLT0J11","nemad":"ضملت4020","name":"اختيارخ وبملت-1125-1405\/04\/24","tradetime":"132546","Open":"30","Close":"65","Last":"72","count":"81","Volume":"20602","Value":"1894152348","Low":"30","High":"75","Yes_Price":"116","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"21229","Buy_c1":"1","vol_buy1":"365","Buy_p1":"69","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"72","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"67","Sell_c2":"1","vol_sell2":"200","Sell_p2":"180","Buy_c3":"1","vol_buy3":"1","Buy_p3":"65","Sell_c3":"1","vol_sell3":"500","Sell_p3":"200","Buy_c4":"1","vol_buy4":"2000","Buy_p4":"64","Sell_c4":"2","vol_sell4":"800","Sell_p4":"300","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"63","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47930488414683695","12numcod":"IRO9BMLT0J21","nemad":"ضملت4021","name":"اختيارخ وبملت-1196-1405\/04\/24","tradetime":"132459","Open":"32","Close":"42","Last":"48","count":"55","Volume":"15558","Value":"939687462","Low":"32","High":"49","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"15433","Buy_c1":"1","vol_buy1":"200","Buy_p1":"41","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"50","Buy_c2":"1","vol_buy2":"200","Buy_p2":"38","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"52","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"33","Sell_c3":"1","vol_sell3":"650","Sell_p3":"60","Buy_c4":"2","vol_buy4":"1000","Buy_p4":"32","Sell_c4":"1","vol_sell4":"900","Sell_p4":"150","Buy_c5":"0","vol_buy5":"444","Buy_p5":"4","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22966710096678250","12numcod":"IRO9BMLT0J51","nemad":"ضملت4024","name":"اختيارخ وبملت-1407-1405\/04\/24","tradetime":"124854","Open":"45","Close":"38","Last":"39","count":"15","Volume":"3222","Value":"175685256","Low":"35","High":"45","Yes_Price":"100","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"3232","Buy_c1":"1","vol_buy1":"10","Buy_p1":"22","Sell_c1":"1","vol_sell1":"99","Sell_p1":"41","Buy_c2":"1","vol_buy2":"1","Buy_p2":"21","Sell_c2":"1","vol_sell2":"99","Sell_p2":"44","Buy_c3":"1","vol_buy3":"1","Buy_p3":"13","Sell_c3":"1","vol_sell3":"222","Sell_p3":"48","Buy_c4":"0","vol_buy4":"22","Buy_p4":"11","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"99","Buy_p5":"9","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12230860184818426","12numcod":"IRO9BSDR6131","nemad":"ضصاد0126","name":"اختيارخ وبصادر-380-1405\/02\/30","tradetime":"61040","Open":"0","Close":"80","Last":"80","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"80","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"349","Sell_p1":"75","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"40","Sell_p2":"79","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54695737552353474","12numcod":"IRO9BSDR6141","nemad":"ضصاد0127","name":"اختيارخ وبصادر-400-1405\/02\/30","tradetime":"104032","Open":"66","Close":"76","Last":"80","count":"3","Volume":"20","Value":"1521000","Low":"66","High":"80","Yes_Price":"75","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1404","Sell_p1":"80","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29431171428036926","12numcod":"IRO9BSDR6151","nemad":"ضصاد0128","name":"اختيارخ وبصادر-450-1405\/02\/30","tradetime":"120201","Open":"30","Close":"30","Last":"30","count":"9","Volume":"1570","Value":"46882000","Low":"28","High":"30","Yes_Price":"13","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"424","Sell_p1":"31","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"2000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57642642447724843","12numcod":"IRO9BSDR6171","nemad":"ضصاد0130","name":"اختيارخ وبصادر-550-1405\/02\/30","tradetime":"103058","Open":"1","Close":"1","Last":"1","count":"22","Volume":"10539","Value":"10539000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"664","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"644734","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4281","Sell_p3":"6","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"10","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15661166649140778","12numcod":"IRO9BSDR6181","nemad":"ضصاد0131","name":"اختيارخ وبصادر-600-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"300","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"285112","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1296","Sell_p2":"21","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1849","Sell_p3":"39","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"50","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"555139019858410","12numcod":"IRO9BSDR6191","nemad":"ضصاد0132","name":"اختيارخ وبصادر-650-1405\/02\/30","tradetime":"113531","Open":"1","Close":"1","Last":"1","count":"3","Volume":"2500","Value":"2500000","Low":"1","High":"1","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"13500","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"33","Sell_p2":"1000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15009133344263801","12numcod":"IRO9BSDR6201","nemad":"ضصاد0133","name":"اختيارخ وبصادر-700-1405\/02\/30","tradetime":"113654","Open":"1","Close":"1","Last":"1","count":"8","Volume":"4000","Value":"4000000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"36","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"34075","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65177026777824480","12numcod":"IRO9BSDR6211","nemad":"ضصاد0134","name":"اختيارخ وبصادر-750-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"258","Sell_p1":"40","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47782977722011123","12numcod":"IRO9BSDR6241","nemad":"ضصاد3057","name":"اختيارخ وبصادر-360-1405\/03\/20","tradetime":"120403","Open":"147","Close":"148","Last":"150","count":"17","Volume":"6000","Value":"891000000","Low":"147","High":"150","Yes_Price":"146","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"30305","Buy_c1":"1","vol_buy1":"500","Buy_p1":"67","Sell_c1":"1","vol_sell1":"80","Sell_p1":"350","Buy_c2":"0","vol_buy2":"110","Buy_p2":"1","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29528705198265754","12numcod":"IRO9BSDR6251","nemad":"ضصاد3058","name":"اختيارخ وبصادر-380-1405\/03\/20","tradetime":"132933","Open":"138","Close":"135","Last":"135","count":"10","Volume":"236","Value":"31777000","Low":"111","High":"148","Yes_Price":"122","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"5730","Buy_c1":"1","vol_buy1":"20","Buy_p1":"120","Sell_c1":"1","vol_sell1":"10","Sell_p1":"137","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"11","Sell_c2":"1","vol_sell2":"200","Sell_p2":"138","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"139","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55453878082884083","12numcod":"IRO9BSDR6261","nemad":"ضصاد3059","name":"اختيارخ وبصادر-400-1405\/03\/20","tradetime":"132910","Open":"113","Close":"118","Last":"119","count":"20","Volume":"928","Value":"109629000","Low":"109","High":"170","Yes_Price":"109","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"5885","Buy_c1":"1","vol_buy1":"460","Buy_p1":"119","Sell_c1":"1","vol_sell1":"12","Sell_p1":"125","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"115","Sell_c2":"1","vol_sell2":"2000","Sell_p2":"168","Buy_c3":"1","vol_buy3":"700","Buy_p3":"114","Sell_c3":"3","vol_sell3":"590","Sell_p3":"169","Buy_c4":"0","vol_buy4":"150","Buy_p4":"113","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"112","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18643093337185672","12numcod":"IRO9BSDR6271","nemad":"ضصاد3060","name":"اختيارخ وبصادر-450-1405\/03\/20","tradetime":"132958","Open":"67","Close":"70","Last":"71","count":"431","Volume":"156758","Value":"10979594000","Low":"64","High":"77","Yes_Price":"66","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"214701","Buy_c1":"2","vol_buy1":"500","Buy_p1":"70","Sell_c1":"1","vol_sell1":"1167","Sell_p1":"72","Buy_c2":"1","vol_buy2":"400","Buy_p2":"69","Sell_c2":"2","vol_sell2":"300","Sell_p2":"75","Buy_c3":"1","vol_buy3":"628","Buy_p3":"68","Sell_c3":"4","vol_sell3":"500","Sell_p3":"76","Buy_c4":"1","vol_buy4":"700","Buy_p4":"67","Sell_c4":"4","vol_sell4":"100","Sell_p4":"77","Buy_c5":"1","vol_buy5":"2055","Buy_p5":"66","Sell_c5":"7","vol_sell5":"100","Sell_p5":"80"},{"ISIN":"31063728866696753","12numcod":"IRO9BSDR6281","nemad":"ضصاد3061","name":"اختيارخ وبصادر-500-1405\/03\/20","tradetime":"131639","Open":"30","Close":"33","Last":"35","count":"128","Volume":"47826","Value":"1598968000","Low":"29","High":"40","Yes_Price":"32","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"52074","Buy_c1":"5","vol_buy1":"381","Buy_p1":"34","Sell_c1":"1","vol_sell1":"4746","Sell_p1":"35","Buy_c2":"3","vol_buy2":"2000","Buy_p2":"33","Sell_c2":"2","vol_sell2":"2400","Sell_p2":"39","Buy_c3":"1","vol_buy3":"1367","Buy_p3":"32","Sell_c3":"3","vol_sell3":"1000","Sell_p3":"40","Buy_c4":"1","vol_buy4":"200","Buy_p4":"26","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"42","Buy_c5":"1","vol_buy5":"1","Buy_p5":"21","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"43"},{"ISIN":"10238824136166189","12numcod":"IRO9BSDR6301","nemad":"ضصاد3063","name":"اختيارخ وبصادر-600-1405\/03\/20","tradetime":"124922","Open":"5","Close":"5","Last":"5","count":"1","Volume":"100","Value":"500000","Low":"5","High":"5","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"100","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30894276896923506","12numcod":"IRO9BTEJ6701","nemad":"ضجار1227","name":"اختيارخ وتجارت-279-1405\/02\/30","tradetime":"114220","Open":"90","Close":"83","Last":"95","count":"41","Volume":"7285","Value":"648694775","Low":"75","High":"95","Yes_Price":"65","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"60","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"78","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"200","Sell_p3":"79","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"85","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10","Sell_p5":"87"},{"ISIN":"49779195852796126","12numcod":"IRO9BTEJ6721","nemad":"ضجار1229","name":"اختيارخ وتجارت-316-1405\/02\/30","tradetime":"131728","Open":"69","Close":"62","Last":"15","count":"7","Volume":"523","Value":"34824625","Low":"15","High":"70","Yes_Price":"60","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"16","Buy_p1":"15","Sell_c1":"1","vol_sell1":"350","Sell_p1":"68","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5542910528284439","12numcod":"IRO9BTEJ6731","nemad":"ضجار1230","name":"اختيارخ وتجارت-335-1405\/02\/30","tradetime":"125608","Open":"30","Close":"38","Last":"30","count":"18","Volume":"5942","Value":"245732100","Low":"30","High":"49","Yes_Price":"27","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"5","Buy_p1":"30","Sell_c1":"1","vol_sell1":"100","Sell_p1":"65","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"10","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3051160920245344","12numcod":"IRO9BTEJ6741","nemad":"ضجار1231","name":"اختيارخ وتجارت-354-1405\/02\/30","tradetime":"132959","Open":"10","Close":"13","Last":"20","count":"45","Volume":"15771","Value":"224303050","Low":"1","High":"21","Yes_Price":"15","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"15423","Buy_p1":"20","Sell_c1":"16","vol_sell1":"1000","Sell_p1":"30","Buy_c2":"2","vol_buy2":"540","Buy_p2":"11","Sell_c2":"1","vol_sell2":"1100","Sell_p2":"40","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71298143726014209","12numcod":"IRO9BTEJ6771","nemad":"ضجار1234","name":"اختيارخ وتجارت-465-1405\/02\/30","tradetime":"111147","Open":"1","Close":"1","Last":"1","count":"483","Volume":"244775","Value":"263133125","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1813","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1768283","Sell_p1":"1","Buy_c2":"39","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"35999","Sell_p2":"2","Buy_c3":"8","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"7300","Sell_p3":"3","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"6000","Sell_p4":"4","Buy_c5":"6","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"6000","Sell_p5":"5"},{"ISIN":"16856633401378154","12numcod":"IRO9BTEJ6791","nemad":"ضجار1236","name":"اختيارخ وتجارت-558-1405\/02\/30","tradetime":"93508","Open":"1","Close":"1","Last":"1","count":"42","Volume":"30756","Value":"33062700","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"360","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"336422","Sell_p1":"1","Buy_c2":"19","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"17425","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"8","Buy_c5":"5","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5000","Sell_p5":"24"},{"ISIN":"54421193804998645","12numcod":"IRO9BTEJ6801","nemad":"ضجار1237","name":"اختيارخ وتجارت-605-1405\/02\/30","tradetime":"92550","Open":"1","Close":"1","Last":"1","count":"6","Volume":"6000","Value":"6450000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"43","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"35509","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3000","Sell_p2":"2","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"250","Sell_p4":"8","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"500","Sell_p5":"9"},{"ISIN":"22105347802977484","12numcod":"IRO9BTEJ6811","nemad":"ضجار1238","name":"اختيارخ وتجارت-651-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"25","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"19961","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"149","Sell_p3":"5","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"310","Sell_p4":"7","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53634930614118238","12numcod":"IRO9BTEJ6821","nemad":"ضجار1239","name":"اختيارخ وتجارت-698-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"91","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"83498","Sell_p1":"1","Buy_c2":"5","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4214","Sell_p2":"12","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"700","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"117","Sell_p4":"50","Buy_c5":"9","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"8700","Sell_p5":"100"},{"ISIN":"39210444242009036","12numcod":"IRO9BTEJ6851","nemad":"ضجار2059","name":"اختيارخ وتجارت-335-1405\/02\/30","tradetime":"131605","Open":"43","Close":"41","Last":"48","count":"59","Volume":"24802","Value":"1092656875","Low":"35","High":"48","Yes_Price":"21","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"59","Buy_p1":"40","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"51","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"53","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2016","Sell_p3":"95","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39367537634618793","12numcod":"IRO9BTEJ6861","nemad":"ضجار2060","name":"اختيارخ وتجارت-354-1405\/02\/30","tradetime":"125323","Open":"11","Close":"12","Last":"4","count":"66","Volume":"29041","Value":"365821425","Low":"1","High":"18","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"31","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"30125","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"7","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"271","Sell_p3":"8","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"4000","Sell_p4":"9","Buy_c5":"29","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"29000","Sell_p5":"10"},{"ISIN":"31759051293895784","12numcod":"IRO9BTEJ6881","nemad":"ضجار2062","name":"اختيارخ وتجارت-419-1405\/02\/30","tradetime":"114201","Open":"1","Close":"1","Last":"1","count":"8","Volume":"3965","Value":"4262375","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1850","Sell_p2":"35","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62367245077300023","12numcod":"IRO9BTEJ6891","nemad":"ضجار2063","name":"اختيارخ وتجارت-465-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"23","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"19535","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43810094178259280","12numcod":"IRO9BTEJ6901","nemad":"ضجار2064","name":"اختيارخ وتجارت-512-1405\/02\/30","tradetime":"111640","Open":"1","Close":"1","Last":"1","count":"1","Volume":"10","Value":"10750","Low":"1","High":"1","Yes_Price":"21","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"21","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"250","Sell_p2":"20","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"570","Sell_p3":"21","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24882636614746882","12numcod":"IRO9BTEJ6911","nemad":"ضجار2065","name":"اختيارخ وتجارت-558-1405\/02\/30","tradetime":"61040","Open":"0","Close":"8","Last":"7","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"8","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"782","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16008551345796948","12numcod":"IRO9BTEJ6961","nemad":"ضجار2070","name":"اختيارخ وتجارت-837-1405\/02\/30","tradetime":"61040","Open":"0","Close":"14","Last":"14","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"14","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"300","Sell_p3":"7","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60896461168224302","12numcod":"IRO9FOLD0E21","nemad":"ضفلا1216","name":"اختيارخ فولاد-1705-1405\/02\/30","tradetime":"124046","Open":"100","Close":"100","Last":"100","count":"1","Volume":"10","Value":"1290000","Low":"100","High":"100","Yes_Price":"1087","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"12","Sell_p1":"100","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"18","Sell_p2":"300","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"450","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"150","Sell_p4":"2803"},{"ISIN":"50396494781703037","12numcod":"IRO9FOLD0E41","nemad":"ضفلا1218","name":"اختيارخ فولاد-2016-1405\/02\/30","tradetime":"61040","Open":"0","Close":"704","Last":"849","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"704","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"1500"},{"ISIN":"36472786611466245","12numcod":"IRO9FOLD0E51","nemad":"ضفلا1219","name":"اختيارخ فولاد-2171-1405\/02\/30","tradetime":"132952","Open":"1","Close":"1","Last":"1","count":"1","Volume":"1","Value":"1290","Low":"1","High":"1","Yes_Price":"500","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"52","Sell_p1":"484","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"499","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23646718096937724","12numcod":"IRO9FOLD0E61","nemad":"ضفلا1220","name":"اختيارخ فولاد-2326-1405\/02\/30","tradetime":"61040","Open":"0","Close":"490","Last":"490","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"490","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"200","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"58020673548611576","12numcod":"IRO9FOLD0E71","nemad":"ضفلا1221","name":"اختيارخ فولاد-2519-1405\/02\/30","tradetime":"132339","Open":"1","Close":"1","Last":"1","count":"5","Volume":"1636","Value":"2110440","Low":"1","High":"1","Yes_Price":"111","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"65","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"49604","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1144","Sell_p2":"4","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"5","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2032","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200","Sell_p5":"13"},{"ISIN":"64146899711769125","12numcod":"IRO9FOLD0E81","nemad":"ضفلا1222","name":"اختيارخ فولاد-2713-1405\/02\/30","tradetime":"132907","Open":"1","Close":"1","Last":"1","count":"491","Volume":"276432","Value":"377239860","Low":"1","High":"3","Yes_Price":"32","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"146","Sell_p1":"1","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2187","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"900","Sell_p3":"3","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1400","Sell_p4":"4","Buy_c5":"4","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1186","Sell_p5":"5"},{"ISIN":"65373463013807616","12numcod":"IRO9FOLD0E91","nemad":"ضفلا1223","name":"اختيارخ فولاد-2907-1405\/02\/30","tradetime":"132252","Open":"2","Close":"2","Last":"1","count":"5","Volume":"1040","Value":"2580000","Low":"1","High":"2","Yes_Price":"6","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3805","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2018","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"50","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"438","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3621962245631712","12numcod":"IRO9FOLD0F31","nemad":"ضفلا1227","name":"اختيارخ فولاد-4264-1405\/02\/30","tradetime":"131854","Open":"1","Close":"1","Last":"1","count":"3","Volume":"3000","Value":"3870000","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"68","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"68000","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2","Buy_c3":"8","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8000","Sell_p3":"10","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3","Sell_p4":"1000","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52755128320902276","12numcod":"IRO9FOLD0F51","nemad":"ضفلا0125","name":"اختيارخ فولاد-1705-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1300","Last":"1300","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1300","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"43","Sell_p1":"900","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"908","Buy_c3":"9","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8281","Sell_p3":"909","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0"},{"ISIN":"57815475780862536","12numcod":"IRO9FOLD0F71","nemad":"ضفلا0127","name":"اختيارخ فولاد-2016-1405\/02\/30","tradetime":"61040","Open":"0","Close":"999","Last":"999","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"999","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"150","Sell_p1":"149","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"31","Sell_p2":"150","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"101","Sell_p3":"190","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1112","Sell_p4":"200","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"407","Sell_p5":"669"},{"ISIN":"11385570021963432","12numcod":"IRO9FOLD0F91","nemad":"ضفلا0129","name":"اختيارخ فولاد-2326-1405\/02\/30","tradetime":"61040","Open":"0","Close":"634","Last":"600","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"634","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"650","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"101","Sell_p2":"1100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"91","Sell_p3":"12000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18802532491164417","12numcod":"IRO9FOLD0G11","nemad":"ضفلا0131","name":"اختيارخ فولاد-2713-1405\/02\/30","tradetime":"130543","Open":"2","Close":"1","Last":"1","count":"9","Volume":"1298","Value":"2319420","Low":"1","High":"2","Yes_Price":"161","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"8","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5071","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"202","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"400","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"4","Sell_p4":"40","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"80","Sell_p5":"600"},{"ISIN":"1617343042989197","12numcod":"IRO9FOLD0H01","nemad":"ضفلا2057","name":"اختيارخ فولاد-2326-1405\/02\/30","tradetime":"61040","Open":"0","Close":"701","Last":"600","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"701","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"20","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"210","Sell_p2":"100","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40519256065418819","12numcod":"IRO9GDIR4761","nemad":"ضغدر2038","name":"اختيارخ وغدير-20500-1405\/02\/30","tradetime":"61040","Open":"0","Close":"150","Last":"140","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"150","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"9","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5800","Sell_p1":"1"},{"ISIN":"18151138196473312","12numcod":"IRO9GOST2271","nemad":"ضستر2038","name":"اختيارخ خگستر-2138-1405\/02\/30","tradetime":"124704","Open":"70","Close":"90","Last":"85","count":"27","Volume":"501","Value":"63551691","Low":"70","High":"113","Yes_Price":"51","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1403","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"40","Sell_p1":"100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57718036103510581","12numcod":"IRO9IKCO6B31","nemad":"ضخود0143","name":"اختيارخ خودرو-340-1405\/02\/30","tradetime":"105530","Open":"103","Close":"62","Last":"44","count":"6","Volume":"946","Value":"58974000","Low":"43","High":"105","Yes_Price":"62","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"260","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"30","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"150","Sell_p4":"35","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1093","Sell_p5":"36"},{"ISIN":"35224410991406547","12numcod":"IRO9IKCO6B41","nemad":"ضخود0144","name":"اختيارخ خودرو-360-1405\/02\/30","tradetime":"111553","Open":"59","Close":"60","Last":"60","count":"2","Volume":"271","Value":"16254000","Low":"59","High":"60","Yes_Price":"37","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"10","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"500","Sell_p2":"19","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"193","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"8","Sell_p4":"35","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"36","Sell_p5":"40"},{"ISIN":"44027737824104138","12numcod":"IRO9IKCO6B51","nemad":"ضخود0145","name":"اختيارخ خودرو-380-1405\/02\/30","tradetime":"112814","Open":"59","Close":"58","Last":"59","count":"32","Volume":"12786","Value":"741371000","Low":"40","High":"62","Yes_Price":"28","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100","Sell_p1":"49","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"36","Sell_p2":"50","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"127","Sell_p3":"58","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10487120106300610","12numcod":"IRO9IKCO6B71","nemad":"ضخود0147","name":"اختيارخ خودرو-450-1405\/02\/30","tradetime":"132528","Open":"1","Close":"1","Last":"1","count":"467","Volume":"216109","Value":"216109000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"100","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"87428","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2120","Sell_p2":"2","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3800","Sell_p3":"3","Buy_c4":"5","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5000","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"8"},{"ISIN":"34004759102274115","12numcod":"IRO9IKCO6B81","nemad":"ضخود0148","name":"اختيارخ خودرو-500-1405\/02\/30","tradetime":"131250","Open":"1","Close":"1","Last":"1","count":"277","Volume":"133971","Value":"133971000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"120","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1648","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1544720","Sell_p1":"1","Buy_c2":"50","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"38050","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"7","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1332","Sell_p4":"10","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1555","Sell_p5":"16"},{"ISIN":"9823698301682929","12numcod":"IRO9IKCO6B91","nemad":"ضخود0149","name":"اختيارخ خودرو-550-1405\/02\/30","tradetime":"131657","Open":"1","Close":"1","Last":"1","count":"69","Volume":"31884","Value":"31884000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"353","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"324801","Sell_p1":"1","Buy_c2":"7","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4493","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1100","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"4","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13443357473019710","12numcod":"IRO9IKCO6C21","nemad":"ضخود0152","name":"اختيارخ خودرو-700-1405\/02\/30","tradetime":"115313","Open":"1","Close":"1","Last":"1","count":"1","Volume":"100","Value":"100000","Low":"1","High":"1","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"23","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"16364","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"4","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"95","Sell_p3":"12","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"574","Sell_p4":"50","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63602010171087126","12numcod":"IRO9IKCO6C31","nemad":"ضخود0153","name":"اختيارخ خودرو-750-1405\/02\/30","tradetime":"121855","Open":"1","Close":"1","Last":"1","count":"5","Volume":"1238","Value":"1238000","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70007809460747240","12numcod":"IRO9IKCO6C41","nemad":"ضخود0154","name":"اختيارخ خودرو-800-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"20","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"17401","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16614370311930675","12numcod":"IRO9IKCO6C51","nemad":"ضخود0155","name":"اختيارخ خودرو-900-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"95","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"85677","Sell_p1":"1","Buy_c2":"10","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"2","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"500","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"10"},{"ISIN":"67679247912517577","12numcod":"IRO9IKCO6C61","nemad":"ضخود2062","name":"اختيارخ خودرو-340-1405\/02\/30","tradetime":"131552","Open":"88","Close":"76","Last":"20","count":"51","Volume":"16415","Value":"1244005000","Low":"20","High":"95","Yes_Price":"34","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"352","Sell_p1":"25","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"65","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"983","Sell_p3":"67","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"68","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200","Sell_p5":"69"},{"ISIN":"20755523435485028","12numcod":"IRO9IKCO6C81","nemad":"ضخود2064","name":"اختيارخ خودرو-380-1405\/02\/30","tradetime":"104114","Open":"29","Close":"18","Last":"13","count":"3","Volume":"32","Value":"578000","Low":"13","High":"29","Yes_Price":"30","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"5","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"8","Sell_p2":"8","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6","Sell_p3":"12","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"50","Sell_p4":"13","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"390","Sell_p5":"20"},{"ISIN":"20776200766943517","12numcod":"IRO9IKCO6C91","nemad":"ضخود2065","name":"اختيارخ خودرو-400-1405\/02\/30","tradetime":"132904","Open":"55","Close":"52","Last":"49","count":"64","Volume":"16668","Value":"863468000","Low":"47","High":"64","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"30","Sell_c1":"1","vol_sell1":"390","Sell_p1":"48","Buy_c2":"1","vol_buy2":"852","Buy_p2":"10","Sell_c2":"1","vol_sell2":"772","Sell_p2":"49","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"970","Sell_p3":"59","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"60","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"326","Sell_p5":"64"},{"ISIN":"13233121948842112","12numcod":"IRO9IKCO6D01","nemad":"ضخود2066","name":"اختيارخ خودرو-450-1405\/02\/30","tradetime":"131315","Open":"1","Close":"1","Last":"1","count":"580","Volume":"280218","Value":"280218000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"36","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"35508","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"332","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"949","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"280","Sell_p5":"6"},{"ISIN":"39051090248064823","12numcod":"IRO9IKCO6D11","nemad":"ضخود2067","name":"اختيارخ خودرو-500-1405\/02\/30","tradetime":"115654","Open":"1","Close":"1","Last":"1","count":"136","Volume":"64132","Value":"64132000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"390","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"324475","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"855","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"116","Sell_p4":"8","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"90","Sell_p5":"9"},{"ISIN":"7835289558712223","12numcod":"IRO9IKCO6D21","nemad":"ضخود2068","name":"اختيارخ خودرو-550-1405\/02\/30","tradetime":"120755","Open":"1","Close":"1","Last":"1","count":"3","Volume":"597","Value":"597000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"98","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"93962","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40297994042307309","12numcod":"IRO9IKCO6D31","nemad":"ضخود2069","name":"اختيارخ خودرو-600-1405\/02\/30","tradetime":"124937","Open":"1","Close":"1","Last":"1","count":"31","Volume":"9998","Value":"9998000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"20","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"16294","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"48","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"783","Sell_p3":"49","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"50","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18666565598092762","12numcod":"IRO9IKCO6D51","nemad":"ضخود2071","name":"اختيارخ خودرو-700-1405\/02\/30","tradetime":"100552","Open":"1","Close":"1","Last":"1","count":"4","Volume":"1314","Value":"1314000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"21","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"17941","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69467474752995729","12numcod":"IRO9IKCO6D61","nemad":"ضخود2072","name":"اختيارخ خودرو-750-1405\/02\/30","tradetime":"110417","Open":"1","Close":"1","Last":"1","count":"3","Volume":"1532","Value":"1532000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65229322283878384","12numcod":"IRO9IKCO6D71","nemad":"ضخود2073","name":"اختيارخ خودرو-800-1405\/02\/30","tradetime":"100043","Open":"1","Close":"1","Last":"1","count":"2","Volume":"200","Value":"200000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"667","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"50","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65951764178749730","12numcod":"IRO9IKCO6D81","nemad":"ضخود2074","name":"اختيارخ خودرو-900-1405\/02\/30","tradetime":"104203","Open":"1","Close":"1","Last":"1","count":"12","Volume":"4000","Value":"4000000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"717","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"10","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8985977536622552","12numcod":"IRO9IKCO6E31","nemad":"ضخود3102","name":"اختيارخ خودرو-400-1405\/03\/05","tradetime":"132954","Open":"54","Close":"58","Last":"64","count":"1458","Volume":"557102","Value":"32316709000","Low":"51","High":"68","Yes_Price":"53","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"471196","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"63","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"65","Buy_c2":"2","vol_buy2":"3839","Buy_p2":"60","Sell_c2":"4","vol_sell2":"714","Sell_p2":"66","Buy_c3":"3","vol_buy3":"3000","Buy_p3":"59","Sell_c3":"3","vol_sell3":"1300","Sell_p3":"67","Buy_c4":"3","vol_buy4":"2000","Buy_p4":"58","Sell_c4":"2","vol_sell4":"2100","Sell_p4":"68","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"55","Sell_c5":"1","vol_sell5":"290","Sell_p5":"69"},{"ISIN":"14419833132082274","12numcod":"IRO9IKCO6E41","nemad":"ضخود3103","name":"اختيارخ خودرو-450-1405\/03\/05","tradetime":"132959","Open":"14","Close":"20","Last":"22","count":"9346","Volume":"4116167","Value":"80525471000","Low":"13","High":"24","Yes_Price":"16","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1117286","Buy_c1":"32","vol_buy1":"1100","Buy_p1":"22","Sell_c1":"2","vol_sell1":"23109","Sell_p1":"23","Buy_c2":"18","vol_buy2":"5162","Buy_p2":"20","Sell_c2":"7","vol_sell2":"6345","Sell_p2":"24","Buy_c3":"12","vol_buy3":"13856","Buy_p3":"19","Sell_c3":"15","vol_sell3":"6900","Sell_p3":"25","Buy_c4":"6","vol_buy4":"1000","Buy_p4":"18","Sell_c4":"1","vol_sell4":"2960","Sell_p4":"26","Buy_c5":"9","vol_buy5":"717","Buy_p5":"17","Sell_c5":"3","vol_sell5":"8010","Sell_p5":"28"},{"ISIN":"24677762359456546","12numcod":"IRO9IKCO6E51","nemad":"ضخود3104","name":"اختيارخ خودرو-500-1405\/03\/05","tradetime":"132953","Open":"1","Close":"2","Last":"2","count":"3997","Volume":"2157404","Value":"3565593000","Low":"1","High":"3","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1623116","Buy_c1":"330","vol_buy1":"206574","Buy_p1":"1","Sell_c1":"210","vol_sell1":"329052","Sell_p1":"2","Buy_c2":"204","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"202145","Sell_p2":"3","Buy_c3":"34","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"33144","Sell_p3":"4","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5100","Sell_p4":"5","Buy_c5":"4","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"4000","Sell_p5":"8"},{"ISIN":"47065863566970361","12numcod":"IRO9IKCO6E61","nemad":"ضخود3105","name":"اختيارخ خودرو-550-1405\/03\/05","tradetime":"115322","Open":"1","Close":"1","Last":"1","count":"8","Volume":"1582","Value":"1582000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"67482","Buy_c1":"63","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"61461","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"49","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1547","Sell_p3":"50","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"160","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64996086154762837","12numcod":"IRO9IKCO6E81","nemad":"ضخود3107","name":"اختيارخ خودرو-650-1405\/03\/05","tradetime":"90017","Open":"1","Close":"1","Last":"1","count":"1","Volume":"4","Value":"4000","Low":"1","High":"1","Yes_Price":"99","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"4","Buy_c1":"54","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"53996","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"255980991764511","12numcod":"IRO9IKCO6F01","nemad":"ضخود3109","name":"اختيارخ خودرو-750-1405\/03\/05","tradetime":"100442","Open":"1","Close":"1","Last":"1","count":"1","Volume":"41","Value":"41000","Low":"1","High":"1","Yes_Price":"54","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"61","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3959","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71221179008665472","12numcod":"IRO9IKCO6F21","nemad":"ضخود3111","name":"اختيارخ خودرو-900-1405\/03\/05","tradetime":"61040","Open":"0","Close":"125","Last":"125","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"125","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"176","Buy_c1":"7","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7000","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24901520641689567","12numcod":"IRO9IKCO6F31","nemad":"ضخود3112","name":"اختيارخ خودرو-1000-1405\/03\/05","tradetime":"61040","Open":"0","Close":"20","Last":"22","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"29690","Buy_c1":"13","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10673","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"964","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"25","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"50","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"155","Sell_p5":"65"},{"ISIN":"40568431488372247","12numcod":"IRO9IKCO6G01","nemad":"ضخود4057","name":"اختيارخ خودرو-450-1405\/04\/10","tradetime":"132958","Open":"50","Close":"62","Last":"69","count":"1105","Volume":"343024","Value":"21402932000","Low":"50","High":"70","Yes_Price":"57","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"290136","Buy_c1":"1","vol_buy1":"1139","Buy_p1":"68","Sell_c1":"2","vol_sell1":"50","Sell_p1":"69","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"66","Sell_c2":"1","vol_sell2":"700","Sell_p2":"70","Buy_c3":"1","vol_buy3":"20","Buy_p3":"63","Sell_c3":"1","vol_sell3":"639","Sell_p3":"74","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"61","Sell_c4":"1","vol_sell4":"446","Sell_p4":"90","Buy_c5":"1","vol_buy5":"11","Buy_p5":"59","Sell_c5":"2","vol_sell5":"52","Sell_p5":"50000"},{"ISIN":"20758762142671794","12numcod":"IRO9IKCO6G21","nemad":"ضخود4059","name":"اختيارخ خودرو-550-1405\/04\/10","tradetime":"132950","Open":"20","Close":"24","Last":"26","count":"146","Volume":"58464","Value":"1425522000","Low":"19","High":"30","Yes_Price":"18","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"92956","Buy_c1":"4","vol_buy1":"3135","Buy_p1":"25","Sell_c1":"4","vol_sell1":"3068","Sell_p1":"27","Buy_c2":"1","vol_buy2":"3135","Buy_p2":"24","Sell_c2":"4","vol_sell2":"1000","Sell_p2":"29","Buy_c3":"2","vol_buy3":"5745","Buy_p3":"23","Sell_c3":"6","vol_sell3":"2000","Sell_p3":"30","Buy_c4":"3","vol_buy4":"1033","Buy_p4":"21","Sell_c4":"2","vol_sell4":"3000","Sell_p4":"39","Buy_c5":"2","vol_buy5":"1100","Buy_p5":"20","Sell_c5":"2","vol_sell5":"2000","Sell_p5":"40"},{"ISIN":"11914345466976857","12numcod":"IRO9IKCO6G31","nemad":"ضخود4060","name":"اختيارخ خودرو-600-1405\/04\/10","tradetime":"132942","Open":"18","Close":"14","Last":"17","count":"294","Volume":"153262","Value":"2087011000","Low":"8","High":"18","Yes_Price":"24","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"120266","Buy_c1":"58","vol_buy1":"115","Buy_p1":"17","Sell_c1":"1","vol_sell1":"53352","Sell_p1":"18","Buy_c2":"0","vol_buy2":"500","Buy_p2":"16","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"14","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"12","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1010","Buy_p5":"10","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55462811444360107","12numcod":"IRO9IKCO6G51","nemad":"ضخود4062","name":"اختيارخ خودرو-700-1405\/04\/10","tradetime":"132256","Open":"10","Close":"9","Last":"9","count":"6","Volume":"3200","Value":"30200000","Low":"8","High":"10","Yes_Price":"35","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"5015","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"49","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9954142780757270","12numcod":"IRO9IKCO6G61","nemad":"ضخود4063","name":"اختيارخ خودرو-750-1405\/04\/10","tradetime":"132703","Open":"4","Close":"4","Last":"4","count":"2","Volume":"1000","Value":"4000000","Low":"4","High":"4","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1000","Buy_c1":"1","vol_buy1":"2","Buy_p1":"2","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"45","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"1","Sell_c2":"1","vol_sell2":"100","Sell_p2":"50","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"55","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6376296159207833","12numcod":"IRO9IKCO6G71","nemad":"ضخود4064","name":"اختيارخ خودرو-800-1405\/04\/10","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"48","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"2","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0"},{"ISIN":"24544976313805451","12numcod":"IRO9JHSH4691","nemad":"ضجهش1216","name":"اختيارخ جهش-11000-1405\/02\/30","tradetime":"121049","Open":"949","Close":"1531","Last":"1700","count":"10","Volume":"878","Value":"1344645000","Low":"949","High":"1740","Yes_Price":"3400","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"68","Buy_p1":"1300","Sell_c1":"2","vol_sell1":"5","Sell_p1":"2199","Buy_c2":"1","vol_buy2":"58","Buy_p2":"1100","Sell_c2":"1","vol_sell2":"78","Sell_p2":"2495","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"500","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31414074446944616","12numcod":"IRO9JHSH4731","nemad":"ضجهش1220","name":"اختيارخ جهش-15000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"399","Last":"399","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"399","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"22","Sell_p1":"50","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"40","Sell_p2":"1000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70201225942554680","12numcod":"IRO9JHSH4761","nemad":"ضجهش1223","name":"اختيارخ جهش-20000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"150","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"2000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33462486566505426","12numcod":"IRO9MKBT6861","nemad":"ضمخا0100","name":"اختيارخ اخابر-320-1405\/02\/30","tradetime":"113627","Open":"50","Close":"84","Last":"96","count":"20","Volume":"2479","Value":"209378000","Low":"40","High":"100","Yes_Price":"67","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"360","Sell_p1":"85","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"497","Sell_p2":"92","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20","Sell_p3":"100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"124","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"128"},{"ISIN":"25425481380016125","12numcod":"IRO9MKBT6871","nemad":"ضمخا0101","name":"اختيارخ اخابر-340-1405\/02\/30","tradetime":"61040","Open":"0","Close":"180","Last":"180","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"180","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"350","Sell_p1":"152","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27264373414614055","12numcod":"IRO9MKBT6881","nemad":"ضمخا0102","name":"اختيارخ اخابر-360-1405\/02\/30","tradetime":"103714","Open":"40","Close":"40","Last":"40","count":"1","Volume":"155","Value":"6200000","Low":"40","High":"40","Yes_Price":"170","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"32069293542554027","12numcod":"IRO9MKBT6901","nemad":"ضمخا0104","name":"اختيارخ اخابر-400-1405\/02\/30","tradetime":"132947","Open":"15","Close":"38","Last":"48","count":"1700","Volume":"899082","Value":"34029822000","Low":"2","High":"50","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"44609","Buy_p1":"48","Sell_c1":"45","vol_sell1":"1000","Sell_p1":"52","Buy_c2":"1","vol_buy2":"30900","Buy_p2":"47","Sell_c2":"31","vol_sell2":"100","Sell_p2":"54","Buy_c3":"1","vol_buy3":"14999","Buy_p3":"45","Sell_c3":"15","vol_sell3":"100","Sell_p3":"56","Buy_c4":"1","vol_buy4":"27163","Buy_p4":"42","Sell_c4":"28","vol_sell4":"46","Sell_p4":"200","Buy_c5":"0","vol_buy5":"6695","Buy_p5":"41","Sell_c5":"7","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39413207207954961","12numcod":"IRO9MKBT6911","nemad":"ضمخا0105","name":"اختيارخ اخابر-450-1405\/02\/30","tradetime":"131318","Open":"1","Close":"1","Last":"1","count":"138","Volume":"75200","Value":"76200000","Low":"1","High":"2","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"29","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"21718","Sell_p1":"1","Buy_c2":"5","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5000","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"5","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"33","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15514462232247662","12numcod":"IRO9MKBT6921","nemad":"ضمخا0106","name":"اختيارخ اخابر-500-1405\/02\/30","tradetime":"95732","Open":"1","Close":"1","Last":"1","count":"10","Volume":"6184","Value":"6184000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1554","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12061939213500643","12numcod":"IRO9MKBT6931","nemad":"ضمخا0107","name":"اختيارخ اخابر-550-1405\/02\/30","tradetime":"61040","Open":"0","Close":"20","Last":"12","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"16","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"11567","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70453954971177937","12numcod":"IRO9MKBT6941","nemad":"ضمخا0108","name":"اختيارخ اخابر-600-1405\/02\/30","tradetime":"130104","Open":"1","Close":"1","Last":"1","count":"1","Volume":"1","Value":"1000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"46","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"35311","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"3","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"292","Sell_p3":"7","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"375","Sell_p4":"40","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22027816359415673","12numcod":"IRO9MKBT6961","nemad":"ضمخا0110","name":"اختيارخ اخابر-700-1405\/02\/30","tradetime":"61040","Open":"0","Close":"9","Last":"9","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"9","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"50","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50","Sell_p2":"100000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28706161665290811","12numcod":"IRO9MKBT6981","nemad":"ضمخا0112","name":"اختيارخ اخابر-800-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1777","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29794005684240177","12numcod":"IRO9MKBT8161","nemad":"ضمخا3060","name":"اختيارخ اخابر-280-1405\/03\/20","tradetime":"132855","Open":"187","Close":"162","Last":"150","count":"6","Volume":"54","Value":"8761000","Low":"150","High":"188","Yes_Price":"88","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"15351","Buy_c1":"1","vol_buy1":"30","Buy_p1":"150","Sell_c1":"1","vol_sell1":"100","Sell_p1":"183","Buy_c2":"1","vol_buy2":"100","Buy_p2":"141","Sell_c2":"1","vol_sell2":"100","Sell_p2":"186","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"135","Sell_c3":"1","vol_sell3":"100","Sell_p3":"197","Buy_c4":"1","vol_buy4":"1","Buy_p4":"132","Sell_c4":"1","vol_sell4":"100","Sell_p4":"450","Buy_c5":"0","vol_buy5":"2","Buy_p5":"127","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44639190048146940","12numcod":"IRO9MKBT8171","nemad":"ضمخا3061","name":"اختيارخ اخابر-300-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"4","Buy_p1":"120","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5","Buy_p2":"110","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20","Buy_p3":"100","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16928271004885767","12numcod":"IRO9MKBT8191","nemad":"ضمخا3063","name":"اختيارخ اخابر-340-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"20","Buy_p1":"60","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1100","Buy_p2":"1","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4173417864966112","12numcod":"IRO9MKBT8211","nemad":"ضمخا3065","name":"اختيارخ اخابر-380-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"69","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2","Buy_p2":"61","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10","Buy_p3":"20","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1100","Buy_p4":"1","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5018042304433733","12numcod":"IRO9MKBT8231","nemad":"ضمخا3067","name":"اختيارخ اخابر-450-1405\/03\/20","tradetime":"132932","Open":"30","Close":"36","Last":"41","count":"280","Volume":"109761","Value":"3994995000","Low":"30","High":"44","Yes_Price":"30","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"202878","Buy_c1":"2","vol_buy1":"2000","Buy_p1":"37","Sell_c1":"2","vol_sell1":"1500","Sell_p1":"41","Buy_c2":"4","vol_buy2":"1500","Buy_p2":"36","Sell_c2":"2","vol_sell2":"4000","Sell_p2":"45","Buy_c3":"3","vol_buy3":"5000","Buy_p3":"35","Sell_c3":"5","vol_sell3":"3000","Sell_p3":"46","Buy_c4":"1","vol_buy4":"500","Buy_p4":"34","Sell_c4":"1","vol_sell4":"128","Sell_p4":"48","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"32","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"50"},{"ISIN":"49539299193774633","12numcod":"IRO9MKBT8251","nemad":"ضمخا3069","name":"اختيارخ اخابر-550-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36306291913986682","12numcod":"IRO9MSMI0A21","nemad":"ضملي0136","name":"اختيارخ فملي-18000-1405\/02\/30","tradetime":"120357","Open":"1","Close":"1","Last":"1","count":"3","Volume":"813","Value":"813000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"153","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"50","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"20","Sell_p4":"100","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20","Sell_p5":"1000"},{"ISIN":"70785121349431872","12numcod":"IRO9MSMI0A41","nemad":"ضملي3056","name":"اختيارخ فملي-10000-1405\/03\/05","tradetime":"132928","Open":"5021","Close":"5303","Last":"5575","count":"291","Volume":"5839","Value":"30962528000","Low":"5010","High":"5585","Yes_Price":"4676","EPS":"","Base-Vol":"1","un1":"124","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"27282","Buy_c1":"2","vol_buy1":"47","Buy_p1":"5402","Sell_c1":"1","vol_sell1":"47","Sell_p1":"5575","Buy_c2":"1","vol_buy2":"30","Buy_p2":"5372","Sell_c2":"1","vol_sell2":"1","Sell_p2":"5579","Buy_c3":"1","vol_buy3":"5","Buy_p3":"5335","Sell_c3":"1","vol_sell3":"5","Sell_p3":"5585","Buy_c4":"1","vol_buy4":"10","Buy_p4":"5331","Sell_c4":"1","vol_sell4":"37","Sell_p4":"5680","Buy_c5":"1","vol_buy5":"2","Buy_p5":"5301","Sell_c5":"1","vol_sell5":"15","Sell_p5":"5699"},{"ISIN":"16561592510974058","12numcod":"IRO9MSMI0A51","nemad":"ضملي3057","name":"اختيارخ فملي-11000-1405\/03\/05","tradetime":"132334","Open":"4500","Close":"4502","Last":"4850","count":"51","Volume":"2083","Value":"9376636000","Low":"4000","High":"4855","Yes_Price":"4855","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1981","Buy_c1":"1","vol_buy1":"47","Buy_p1":"4610","Sell_c1":"1","vol_sell1":"100","Sell_p1":"5500","Buy_c2":"0","vol_buy2":"1934","Buy_p2":"4500","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1","Buy_p3":"4012","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"4011","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1","Buy_p5":"4001","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52658886885565505","12numcod":"IRO9MSMI0A81","nemad":"ضملي3060","name":"اختيارخ فملي-14000-1405\/03\/05","tradetime":"105638","Open":"2000","Close":"1974","Last":"1949","count":"4","Volume":"6","Value":"11847000","Low":"1949","High":"2000","Yes_Price":"1510","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"57","Buy_c1":"0","vol_buy1":"1","Buy_p1":"850","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"30","Buy_p2":"742","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"741","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"200","Buy_p4":"700","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"504","Buy_p5":"150","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47043923485593232","12numcod":"IRO9MSMI0A91","nemad":"ضملي3061","name":"اختيارخ فملي-15000-1405\/03\/05","tradetime":"132954","Open":"607","Close":"762","Last":"900","count":"32","Volume":"2451","Value":"1867100000","Low":"607","High":"900","Yes_Price":"1010","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"5050","Buy_c1":"0","vol_buy1":"2","Buy_p1":"610","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"252","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"200","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"150","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"1","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8719731287372259","12numcod":"IRO9MSMI0B01","nemad":"ضملي3062","name":"اختيارخ فملي-16000-1405\/03\/05","tradetime":"132930","Open":"95","Close":"64","Last":"59","count":"172","Volume":"47549","Value":"3060313000","Low":"29","High":"102","Yes_Price":"87","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"44905","Buy_c1":"1","vol_buy1":"500","Buy_p1":"53","Sell_c1":"1","vol_sell1":"200","Sell_p1":"66","Buy_c2":"1","vol_buy2":"500","Buy_p2":"48","Sell_c2":"1","vol_sell2":"18","Sell_p2":"67","Buy_c3":"1","vol_buy3":"10","Buy_p3":"46","Sell_c3":"1","vol_sell3":"200","Sell_p3":"68","Buy_c4":"3","vol_buy4":"1000","Buy_p4":"37","Sell_c4":"1","vol_sell4":"1882","Sell_p4":"69","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"31","Sell_c5":"1","vol_sell5":"202","Sell_p5":"75"},{"ISIN":"51734704717218687","12numcod":"IRO9MSMI0B11","nemad":"ضملي3063","name":"اختيارخ فملي-18000-1405\/03\/05","tradetime":"61040","Open":"0","Close":"700","Last":"700","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"700","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"80","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"30","Sell_p1":"500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0"},{"ISIN":"61610421788724110","12numcod":"IRO9MSMI0B31","nemad":"ضملي3065","name":"اختيارخ فملي-22000-1405\/03\/05","tradetime":"130724","Open":"20","Close":"13","Last":"29","count":"11","Volume":"656","Value":"8263000","Low":"3","High":"29","Yes_Price":"21","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1910","Buy_c1":"1","vol_buy1":"313","Buy_p1":"3","Sell_c1":"2","vol_sell1":"1","Sell_p1":"370","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"49","Sell_p2":"400","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15881766662433811","12numcod":"IRO9MSMI0B41","nemad":"ضملي3066","name":"اختيارخ فملي-24000-1405\/03\/05","tradetime":"61040","Open":"0","Close":"19","Last":"19","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"19","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1596","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3","Sell_p1":"100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38126808914011930","12numcod":"IRO9MSMI0B51","nemad":"ضملي3067","name":"اختيارخ فملي-26000-1405\/03\/05","tradetime":"61040","Open":"0","Close":"900","Last":"900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"900","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"84","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"15","Sell_p1":"850","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27434917905406273","12numcod":"IRO9MSMI2831","nemad":"ضملي0123","name":"اختيارخ فملي-6000-1405\/02\/30","tradetime":"131320","Open":"5500","Close":"6033","Last":"7100","count":"2","Volume":"3","Value":"18100000","Low":"5500","High":"7100","Yes_Price":"5000","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4","Sell_p1":"8100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49579774506340158","12numcod":"IRO9MSMI2841","nemad":"ضملي0124","name":"اختيارخ فملي-6500-1405\/02\/30","tradetime":"114537","Open":"7500","Close":"7458","Last":"7443","count":"4","Volume":"15","Value":"111868000","Low":"7399","High":"7500","Yes_Price":"7500","EPS":"","Base-Vol":"1","un1":"106","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"202","Sell_p1":"7345","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48124621971327818","12numcod":"IRO9MSMI2851","nemad":"ضملي0125","name":"اختيارخ فملي-7000-1405\/02\/30","tradetime":"122311","Open":"6299","Close":"6299","Last":"6299","count":"3","Volume":"11","Value":"69289000","Low":"6222","High":"6299","Yes_Price":"6218","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"12","Sell_p1":"6299","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"11","Sell_p2":"6444","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33505421201777121","12numcod":"IRO9MSMI2861","nemad":"ضملي0126","name":"اختيارخ فملي-7500-1405\/02\/30","tradetime":"131338","Open":"5000","Close":"5569","Last":"5404","count":"5","Volume":"31","Value":"172626000","Low":"5000","High":"5879","Yes_Price":"3258","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"5990","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2","Sell_p2":"6000","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"6690","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"123","Sell_p4":"6730","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31799634597997730","12numcod":"IRO9MSMI2871","nemad":"ضملي0127","name":"اختيارخ فملي-8000-1405\/02\/30","tradetime":"132920","Open":"6600","Close":"5631","Last":"5500","count":"13","Volume":"146","Value":"822122000","Low":"5499","High":"6601","Yes_Price":"4702","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"53","Buy_p1":"3500","Sell_c1":"1","vol_sell1":"96","Sell_p1":"5500","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"29","Sell_p2":"6190","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4","Sell_p3":"63000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55904443165305824","12numcod":"IRO9MSMI2901","nemad":"ضملي0130","name":"اختيارخ فملي-11000-1405\/02\/30","tradetime":"132014","Open":"3000","Close":"3209","Last":"3290","count":"25","Volume":"1175","Value":"3770524000","Low":"3000","High":"4000","Yes_Price":"2844","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"104","Buy_p1":"3290","Sell_c1":"1","vol_sell1":"25","Sell_p1":"4000","Buy_c2":"0","vol_buy2":"2570","Buy_p2":"3230","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"3200","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"500","Buy_p4":"3000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"2800","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71310394961694855","12numcod":"IRO9MSMI2931","nemad":"ضملي0133","name":"اختيارخ فملي-14000-1405\/02\/30","tradetime":"132938","Open":"90","Close":"45","Last":"10","count":"48","Volume":"6951","Value":"315787000","Low":"10","High":"200","Yes_Price":"112","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"302","Buy_p1":"10","Sell_c1":"1","vol_sell1":"60","Sell_p1":"85","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"87","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"64","Sell_p3":"89","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"25","Sell_p4":"90","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"120"},{"ISIN":"424894528155936","12numcod":"IRO9MSMI6991","nemad":"ضملي0135","name":"اختيارخ فملي-16000-1405\/02\/30","tradetime":"132736","Open":"1","Close":"1","Last":"1","count":"34","Volume":"6217","Value":"6247000","Low":"1","High":"2","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"64","Buy_p1":"1","Sell_c1":"1","vol_sell1":"19","Sell_p1":"9","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"341","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"15","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"16","Sell_p4":"18","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"60","Sell_p5":"25"},{"ISIN":"9615820538516518","12numcod":"IRO9PKLJ0491","nemad":"ضفار2019","name":"اختيارخ فارس-7000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"4017","Last":"4017","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4017","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4","Sell_p1":"1000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"98","Sell_p2":"3400","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51978581313535523","12numcod":"IRO9PKLJ0501","nemad":"ضفار2020","name":"اختيارخ فارس-7500-1405\/02\/30","tradetime":"61040","Open":"0","Close":"3000","Last":"3000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"40","Sell_p1":"290","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"16","Sell_p2":"551","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"80","Sell_p3":"1487","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"14","Sell_p4":"1490","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17144576204828592","12numcod":"IRO9PKLJ0511","nemad":"ضفار2021","name":"اختيارخ فارس-8000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"4538","Last":"4538","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4538","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3","Sell_p1":"500","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"4538","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36231269841835776","12numcod":"IRO9PKLJ6811","nemad":"ضفار1200","name":"اختيارخ فارس-6000-1405\/02\/30","tradetime":"132949","Open":"2800","Close":"3320","Last":"3400","count":"4","Volume":"256","Value":"849800000","Low":"2800","High":"3400","Yes_Price":"3819","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70386873007750882","12numcod":"IRO9PKLJ6821","nemad":"ضفار1201","name":"اختيارخ فارس-6500-1405\/02\/30","tradetime":"61040","Open":"0","Close":"2900","Last":"2900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2900","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"408","Sell_p1":"2900","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13988671725118253","12numcod":"IRO9PKLJ6851","nemad":"ضفار1204","name":"اختيارخ فارس-8000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"3600","Last":"3600","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3600","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"21","Sell_p1":"3600","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35414773743251658","12numcod":"IRO9PKLJ6871","nemad":"ضفار1206","name":"اختيارخ فارس-10000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1143","Last":"1143","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1143","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1","Buy_p1":"1","Sell_c1":"1","vol_sell1":"10","Sell_p1":"1090","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48567133142704320","12numcod":"IRO9PNES2511","nemad":"ضشنا1226","name":"اختيارخ شپنا-2730-1405\/02\/30","tradetime":"132956","Open":"1810","Close":"1992","Last":"2000","count":"21","Volume":"954","Value":"2262810675","Low":"1801","High":"2249","Yes_Price":"2115","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"282","Buy_p1":"2000","Sell_c1":"1","vol_sell1":"10","Sell_p1":"2150","Buy_c2":"1","vol_buy2":"9000","Buy_p2":"1900","Sell_c2":"9","vol_sell2":"1","Sell_p2":"21000","Buy_c3":"0","vol_buy3":"1980","Buy_p3":"1801","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16476986327456893","12numcod":"IRO9PNES2521","nemad":"ضشنا1227","name":"اختيارخ شپنا-2940-1405\/02\/30","tradetime":"113716","Open":"1839","Close":"1839","Last":"1839","count":"2","Volume":"9","Value":"19712241","Low":"1839","High":"1839","Yes_Price":"2440","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"24","Sell_p1":"1836","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"16","Sell_p2":"4901","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7714021067816101","12numcod":"IRO9PNES2541","nemad":"ضشنا1229","name":"اختيارخ شپنا-3360-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1400","Last":"1400","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1400","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"27","Sell_p1":"1399","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1490","Sell_p2":"1600","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39941159815863358","12numcod":"IRO9PNES2561","nemad":"ضشنا1231","name":"اختيارخ شپنا-4200-1405\/02\/30","tradetime":"132855","Open":"40","Close":"790","Last":"928","count":"158","Volume":"19300","Value":"18149832414","Low":"40","High":"980","Yes_Price":"90","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"632","Buy_p1":"928","Sell_c1":"1","vol_sell1":"131","Sell_p1":"930","Buy_c2":"1","vol_buy2":"1012","Buy_p2":"800","Sell_c2":"2","vol_sell2":"500","Sell_p2":"995","Buy_c3":"1","vol_buy3":"4000","Buy_p3":"600","Sell_c3":"4","vol_sell3":"52","Sell_p3":"999","Buy_c4":"1","vol_buy4":"760","Buy_p4":"500","Sell_c4":"1","vol_sell4":"6","Sell_p4":"1000","Buy_c5":"1","vol_buy5":"1422","Buy_p5":"300","Sell_c5":"2","vol_sell5":"7","Sell_p5":"2159"},{"ISIN":"39547351948995361","12numcod":"IRO9PNES2571","nemad":"ضشنا1232","name":"اختيارخ شپنا-4620-1405\/02\/30","tradetime":"132312","Open":"399","Close":"382","Last":"501","count":"32","Volume":"1034","Value":"470390214","Low":"270","High":"501","Yes_Price":"96","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5","Sell_p1":"525","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"164","Sell_p2":"550","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"9","Sell_p3":"1000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23564148015795194","12numcod":"IRO9PNES2581","nemad":"ضشنا1233","name":"اختيارخ شپنا-5039-1405\/02\/30","tradetime":"132933","Open":"1","Close":"1","Last":"1","count":"94","Volume":"21805","Value":"26123394","Low":"1","High":"4","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"9","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3742","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"110","Sell_p2":"2","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"197","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"10","Buy_c5":"9","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"9000","Sell_p5":"65"},{"ISIN":"69025639618006504","12numcod":"IRO9PNES2591","nemad":"ضشنا1234","name":"اختيارخ شپنا-5459-1405\/02\/30","tradetime":"104345","Open":"1","Close":"2","Last":"1","count":"35","Volume":"7039","Value":"15105453","Low":"1","High":"3","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"17","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8919","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"4","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"701","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20","Sell_p5":"6"},{"ISIN":"38837802872106507","12numcod":"IRO9PNES2601","nemad":"ضشنا1235","name":"اختيارخ شپنا-5879-1405\/02\/30","tradetime":"121749","Open":"1","Close":"1","Last":"1","count":"20","Volume":"3334","Value":"3970794","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"20","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7868","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"574","Sell_p2":"8","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"380","Sell_p3":"10","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"98","Sell_p4":"13","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"14","Sell_p5":"14"},{"ISIN":"41562653716561112","12numcod":"IRO9PNES2611","nemad":"ضشنا1236","name":"اختيارخ شپنا-6299-1405\/02\/30","tradetime":"110211","Open":"1","Close":"1","Last":"1","count":"2","Volume":"170","Value":"202470","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"19","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8506","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"241","Sell_p2":"5","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"239","Sell_p3":"100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"178","Sell_p4":"700","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25426241595870986","12numcod":"IRO9PNES2621","nemad":"ضشنا1237","name":"اختيارخ شپنا-6719-1405\/02\/30","tradetime":"120524","Open":"1","Close":"1","Last":"1","count":"25","Volume":"10412","Value":"12400692","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"6550","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"238","Sell_p2":"4","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1100","Sell_p3":"9","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1039","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"18"},{"ISIN":"64292787957884294","12numcod":"IRO9PNES2651","nemad":"ضشنا2057","name":"اختيارخ شپنا-3780-1405\/02\/30","tradetime":"132918","Open":"648","Close":"1159","Last":"1380","count":"65","Volume":"7620","Value":"10519401501","Low":"400","High":"1380","Yes_Price":"515","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"251","Buy_p1":"1380","Sell_c1":"1","vol_sell1":"50","Sell_p1":"1999","Buy_c2":"0","vol_buy2":"790","Buy_p2":"1000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"870","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"33","Buy_p4":"600","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"400","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20909526932647818","12numcod":"IRO9PNES2661","nemad":"ضشنا2058","name":"اختيارخ شپنا-4200-1405\/02\/30","tradetime":"132543","Open":"200","Close":"872","Last":"980","count":"14","Volume":"145","Value":"150661500","Low":"200","High":"980","Yes_Price":"1829","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"123","Buy_p1":"980","Sell_c1":"1","vol_sell1":"5","Sell_p1":"982","Buy_c2":"1","vol_buy2":"51","Buy_p2":"800","Sell_c2":"1","vol_sell2":"5","Sell_p2":"1000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65340033235546890","12numcod":"IRO9PNES2691","nemad":"ضشنا2061","name":"اختيارخ شپنا-5459-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1900","Last":"501","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1900","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"45","Sell_p1":"10","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54020092666699033","12numcod":"IRO9PNES2721","nemad":"ضشنا2064","name":"اختيارخ شپنا-6719-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"105","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50","Sell_p2":"30","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"50","Sell_p3":"50","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31632333648953699","12numcod":"IRO9PNES2731","nemad":"ضشنا2065","name":"اختيارخ شپنا-7559-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1000","Last":"1000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44886479373400848","12numcod":"IRO9PNES2751","nemad":"ضشنا2067","name":"اختيارخ شپنا-9239-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1290","Last":"1290","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1290","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5","Sell_p1":"1350","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35666516582501161","12numcod":"IRO9PNES2771","nemad":"ضشنا1238","name":"اختيارخ شپنا-7559-1405\/02\/30","tradetime":"112835","Open":"1","Close":"1","Last":"1","count":"1","Volume":"350","Value":"416850","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1714","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65459683533045425","12numcod":"IRO9PNES2781","nemad":"ضشنا1239","name":"اختيارخ شپنا-8399-1405\/02\/30","tradetime":"61040","Open":"0","Close":"4","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"337","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"247","Sell_p2":"4","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"250","Sell_p3":"5","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"8","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"27","Sell_p5":"11"},{"ISIN":"42020465039812018","12numcod":"IRO9SADR0771","nemad":"ضتاص0100","name":"اختيارخ تاصيكو-4351-05\/02\/30","tradetime":"132645","Open":"3000","Close":"4750","Last":"5001","count":"20","Volume":"508","Value":"3327391858","Low":"3000","High":"5800","Yes_Price":"2725","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"998","Buy_p1":"5001","Sell_c1":"1","vol_sell1":"82","Sell_p1":"5800","Buy_c2":"0","vol_buy2":"500","Buy_p2":"3500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"992","Buy_p3":"3000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59569524494444863","12numcod":"IRO9SADR0781","nemad":"ضتاص0101","name":"اختيارخ تاصيكو-4714-05\/02\/30","tradetime":"123344","Open":"4500","Close":"4500","Last":"4500","count":"3","Volume":"70","Value":"434385000","Low":"4500","High":"4500","Yes_Price":"4402","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66654195275464450","12numcod":"IRO9SADR0801","nemad":"ضتاص0103","name":"اختيارخ تاصيكو-5439-05\/02\/30","tradetime":"61040","Open":"0","Close":"6070","Last":"6100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6070","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"22","Sell_p1":"5561","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43311624061039171","12numcod":"IRO9SADR0821","nemad":"ضتاص0105","name":"اختيارخ تاصيكو-6526-05\/02\/30","tradetime":"132821","Open":"2776","Close":"2796","Last":"3290","count":"4","Volume":"27","Value":"104097952","Low":"2776","High":"3290","Yes_Price":"2971","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6474834654948222","12numcod":"IRO9SADR0851","nemad":"ضتاص0108","name":"اختيارخ تاصيكو-8702-05\/02\/30","tradetime":"114910","Open":"1000","Close":"1034","Last":"1333","count":"12","Volume":"214","Value":"305073412","Low":"501","High":"1333","Yes_Price":"150","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19685752242984735","12numcod":"IRO9SADR0871","nemad":"ضتاص0110","name":"اختيارخ تاصيكو-10152-05\/02\/30","tradetime":"130349","Open":"1","Close":"1","Last":"1","count":"3","Volume":"74","Value":"102046","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1063","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14852807324155380","12numcod":"IRO9SADR0881","nemad":"ضتاص0111","name":"اختيارخ تاصيكو-10877-05\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"17","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"800","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"850","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55457155417515842","12numcod":"IRO9SADR0921","nemad":"ضتاص0113","name":"اختيارخ تاصيكو-13053-05\/02\/30","tradetime":"61040","Open":"0","Close":"50","Last":"74","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"117","Sell_p1":"49","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"30","Sell_p2":"50","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"350","Sell_p3":"74","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"30","Sell_p4":"100","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"50","Sell_p5":"200"},{"ISIN":"11496040648386542","12numcod":"IRO9SADR2851","nemad":"ضتاص3000","name":"اختيارخ تاصيكو-7252-05\/03\/05","tradetime":"123933","Open":"1900","Close":"2664","Last":"2706","count":"20","Volume":"186","Value":"683313806","Low":"1900","High":"2840","Yes_Price":"2165","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"4375","Buy_c1":"1","vol_buy1":"1","Buy_p1":"2701","Sell_c1":"1","vol_sell1":"48","Sell_p1":"3129","Buy_c2":"1","vol_buy2":"1","Buy_p2":"2612","Sell_c2":"1","vol_sell2":"45","Sell_p2":"3350","Buy_c3":"1","vol_buy3":"7","Buy_p3":"1900","Sell_c3":"1","vol_sell3":"43","Sell_p3":"3394","Buy_c4":"1","vol_buy4":"10","Buy_p4":"1003","Sell_c4":"1","vol_sell4":"38","Sell_p4":"3438","Buy_c5":"0","vol_buy5":"1","Buy_p5":"1000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43874873060493541","12numcod":"IRO9SADR2861","nemad":"ضتاص3001","name":"اختيارخ تاصيكو-7977-05\/03\/05","tradetime":"111709","Open":"1890","Close":"2099","Last":"2180","count":"18","Volume":"399","Value":"1154953870","Low":"1890","High":"2210","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"399","Buy_c1":"1","vol_buy1":"1","Buy_p1":"2181","Sell_c1":"1","vol_sell1":"30","Sell_p1":"2630","Buy_c2":"0","vol_buy2":"8","Buy_p2":"2180","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49837643991915680","12numcod":"IRO9SADR2881","nemad":"ضتاص3003","name":"اختيارخ تاصيكو-9427-05\/03\/05","tradetime":"104143","Open":"770","Close":"770","Last":"770","count":"2","Volume":"70","Value":"74328100","Low":"770","High":"770","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"80","Buy_c1":"1","vol_buy1":"28","Buy_p1":"180","Sell_c1":"1","vol_sell1":"10","Sell_p1":"1150","Buy_c2":"1","vol_buy2":"66","Buy_p2":"66","Sell_c2":"1","vol_sell2":"70","Sell_p2":"1170","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"48","Sell_p3":"1180","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"48","Sell_p4":"1224","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"34","Sell_p5":"1268"},{"ISIN":"43717232590998610","12numcod":"IRO9SADR2951","nemad":"ضتاص3010","name":"اختيارخ تاصيكو-17404-05\/03\/05","tradetime":"61040","Open":"0","Close":"47","Last":"76","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"47","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"826","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"169","Sell_p1":"50","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8973508706148967","12numcod":"IRO9SADR2971","nemad":"ضتاص3012","name":"اختيارخ تاصيكو-20305-05\/03\/05","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"1258","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"328","Sell_p1":"30","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42415738254269190","12numcod":"IRO9SIPA4351","nemad":"ضسپا1242","name":"اختيارخ خساپا-340-1405\/02\/30","tradetime":"115659","Open":"138","Close":"129","Last":"129","count":"4","Volume":"483","Value":"62332000","Low":"112","High":"139","Yes_Price":"66","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3405","Sell_p1":"47","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"250","Sell_p2":"49","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"300","Sell_p3":"98","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"726","Sell_p4":"99","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2480","Sell_p5":"140"},{"ISIN":"32633256534459720","12numcod":"IRO9SIPA4361","nemad":"ضسپا1243","name":"اختيارخ خساپا-360-1405\/02\/30","tradetime":"61040","Open":"0","Close":"156","Last":"156","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"156","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"206","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62818662439399338","12numcod":"IRO9SIPA4381","nemad":"ضسپا1245","name":"اختيارخ خساپا-400-1405\/02\/30","tradetime":"132956","Open":"70","Close":"60","Last":"59","count":"291","Volume":"118131","Value":"7039946000","Low":"50","High":"70","Yes_Price":"58","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"562","Sell_p1":"90","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23887949217044249","12numcod":"IRO9SIPA4391","nemad":"ضسپا1246","name":"اختيارخ خساپا-450-1405\/02\/30","tradetime":"132958","Open":"1","Close":"3","Last":"1","count":"178","Volume":"77552","Value":"214732000","Low":"1","High":"14","Yes_Price":"8","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"8636","Buy_p1":"1","Sell_c1":"9","vol_sell1":"1000","Sell_p1":"3","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"4","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4000","Sell_p3":"6","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"500","Sell_p4":"7","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"500","Sell_p5":"9"},{"ISIN":"21217112592061655","12numcod":"IRO9SIPA4411","nemad":"ضسپا1248","name":"اختيارخ خساپا-550-1405\/02\/30","tradetime":"132640","Open":"1","Close":"1","Last":"1","count":"18","Volume":"6358","Value":"6358000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"734","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"694006","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4000","Sell_p3":"3","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3000","Sell_p4":"4","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3000","Sell_p5":"5"},{"ISIN":"46365684299467313","12numcod":"IRO9SIPA4431","nemad":"ضسپا1250","name":"اختيارخ خساپا-650-1405\/02\/30","tradetime":"120938","Open":"1","Close":"1","Last":"1","count":"1","Volume":"40","Value":"40000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21247489696735394","12numcod":"IRO9SIPA4441","nemad":"ضسپا1251","name":"اختيارخ خساپا-700-1405\/02\/30","tradetime":"121030","Open":"1","Close":"1","Last":"1","count":"1","Volume":"997","Value":"997000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"676","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55729513391015570","12numcod":"IRO9SIPA4451","nemad":"ضسپا1252","name":"اختيارخ خساپا-750-1405\/02\/30","tradetime":"115830","Open":"1","Close":"1","Last":"1","count":"1","Volume":"170","Value":"170000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"221","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"349","Sell_p2":"36","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19174209795788586","12numcod":"IRO9SIPA4461","nemad":"ضسپا1253","name":"اختيارخ خساپا-800-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1012","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70105113543087952","12numcod":"IRO9SIPA4471","nemad":"ضسپا0112","name":"اختيارخ خساپا-320-1405\/02\/30","tradetime":"105610","Open":"115","Close":"126","Last":"50","count":"19","Volume":"4639","Value":"584922000","Low":"50","High":"149","Yes_Price":"43","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"19","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1030","Sell_p2":"20","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"151","Sell_p3":"50","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5623","Sell_p4":"270","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12033473188126476","12numcod":"IRO9SIPA4491","nemad":"ضسپا0114","name":"اختيارخ خساپا-360-1405\/02\/30","tradetime":"111137","Open":"60","Close":"69","Last":"70","count":"10","Volume":"3941","Value":"273380000","Low":"60","High":"70","Yes_Price":"150","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"53","Sell_p1":"69","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1943589681569231","12numcod":"IRO9SIPA4501","nemad":"ضسپا0115","name":"اختيارخ خساپا-380-1405\/02\/30","tradetime":"103428","Open":"50","Close":"59","Last":"78","count":"9","Volume":"2370","Value":"139774000","Low":"49","High":"78","Yes_Price":"118","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"55","Sell_p1":"66","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50175717278008134","12numcod":"IRO9SIPA4511","nemad":"ضسپا0116","name":"اختيارخ خساپا-400-1405\/02\/30","tradetime":"110518","Open":"42","Close":"41","Last":"40","count":"15","Volume":"3236","Value":"132141000","Low":"40","High":"42","Yes_Price":"65","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2259","Sell_p1":"79","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15780464935221863","12numcod":"IRO9SIPA4521","nemad":"ضسپا0117","name":"اختيارخ خساپا-450-1405\/02\/30","tradetime":"132906","Open":"10","Close":"4","Last":"6","count":"116","Volume":"47873","Value":"196374000","Low":"1","High":"10","Yes_Price":"8","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1161","Sell_p1":"6","Buy_c2":"6","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4223","Sell_p2":"7","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1100","Sell_p3":"9","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"908","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"100","Sell_p5":"12"},{"ISIN":"71076740620995665","12numcod":"IRO9SIPA4531","nemad":"ضسپا0118","name":"اختيارخ خساپا-500-1405\/02\/30","tradetime":"123549","Open":"1","Close":"1","Last":"1","count":"5","Volume":"1440","Value":"1440000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"312","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"285076","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"7","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"60"},{"ISIN":"45913185515535588","12numcod":"IRO9SIPA4541","nemad":"ضسپا0119","name":"اختيارخ خساپا-550-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"45","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"39596","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1710366545748320","12numcod":"IRO9SIPA4561","nemad":"ضسپا0121","name":"اختيارخ خساپا-650-1405\/02\/30","tradetime":"61040","Open":"0","Close":"20","Last":"20","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2650","Sell_p1":"1"},{"ISIN":"65897320038077843","12numcod":"IRO9SIPA4571","nemad":"ضسپا0122","name":"اختيارخ خساپا-700-1405\/02\/30","tradetime":"61040","Open":"0","Close":"4","Last":"8","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"172","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"33","Sell_p2":"2","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50322499077793870","12numcod":"IRO9SIPA4601","nemad":"ضسپا2026","name":"اختيارخ خساپا-340-1405\/02\/30","tradetime":"122629","Open":"68","Close":"119","Last":"135","count":"19","Volume":"6399","Value":"762735000","Low":"59","High":"145","Yes_Price":"51","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"12","Sell_p1":"130","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2","Sell_p2":"134","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2495","Sell_p3":"289","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"47","Sell_p4":"60129","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13466400963678967","12numcod":"IRO9SIPA4621","nemad":"ضسپا2028","name":"اختيارخ خساپا-380-1405\/02\/30","tradetime":"124745","Open":"49","Close":"72","Last":"79","count":"12","Volume":"1305","Value":"93473000","Low":"45","High":"79","Yes_Price":"163","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"95","Buy_p1":"50","Sell_c1":"1","vol_sell1":"40","Sell_p1":"80","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"89","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"7","Sell_p3":"99","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"56","Sell_p4":"150","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4208676060783892","12numcod":"IRO9SIPA4631","nemad":"ضسپا2029","name":"اختيارخ خساپا-400-1405\/02\/30","tradetime":"124731","Open":"49","Close":"34","Last":"40","count":"30","Volume":"8844","Value":"303270000","Low":"5","High":"49","Yes_Price":"78","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31427379622971956","12numcod":"IRO9SIPA4641","nemad":"ضسپا2030","name":"اختيارخ خساپا-450-1405\/02\/30","tradetime":"130355","Open":"10","Close":"5","Last":"10","count":"36","Volume":"12113","Value":"58357000","Low":"1","High":"10","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"2112","Buy_p1":"10","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3249","Buy_p2":"8","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2136","Buy_p3":"1","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65388426118307647","12numcod":"IRO9SIPA4751","nemad":"ضسپا3051","name":"اختيارخ خساپا-340-1405\/03\/27","tradetime":"132916","Open":"110","Close":"137","Last":"174","count":"39","Volume":"9115","Value":"1251889000","Low":"110","High":"175","Yes_Price":"103","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"20707","Buy_c1":"1","vol_buy1":"200","Buy_p1":"136","Sell_c1":"1","vol_sell1":"61","Sell_p1":"180","Buy_c2":"0","vol_buy2":"960","Buy_p2":"135","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"80","Buy_p3":"133","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50","Buy_p4":"131","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"130","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47704156241286833","12numcod":"IRO9SIPA4761","nemad":"ضسپا3052","name":"اختيارخ خساپا-360-1405\/03\/27","tradetime":"125042","Open":"222","Close":"120","Last":"200","count":"36","Volume":"10010","Value":"1204683000","Low":"112","High":"222","Yes_Price":"107","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"20491","Buy_c1":"1","vol_buy1":"18","Buy_p1":"106","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"197","Buy_c2":"2","vol_buy2":"40","Buy_p2":"104","Sell_c2":"1","vol_sell2":"2000","Sell_p2":"200","Buy_c3":"2","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"210","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"500","Sell_p4":"220","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"180","Sell_p5":"249"},{"ISIN":"1889654535594581","12numcod":"IRO9SIPA4771","nemad":"ضسپا3053","name":"اختيارخ خساپا-380-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"33","Buy_p1":"33","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57841003352874878","12numcod":"IRO9SIPA4781","nemad":"ضسپا3054","name":"اختيارخ خساپا-400-1405\/03\/27","tradetime":"132923","Open":"85","Close":"83","Last":"98","count":"83","Volume":"23879","Value":"1973979000","Low":"78","High":"99","Yes_Price":"80","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"19862","Buy_c1":"2","vol_buy1":"4","Buy_p1":"85","Sell_c1":"1","vol_sell1":"1987","Sell_p1":"99","Buy_c2":"1","vol_buy2":"1004","Buy_p2":"84","Sell_c2":"2","vol_sell2":"1000","Sell_p2":"100","Buy_c3":"1","vol_buy3":"4","Buy_p3":"83","Sell_c3":"1","vol_sell3":"61","Sell_p3":"150","Buy_c4":"0","vol_buy4":"327","Buy_p4":"82","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"78","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27938189127103919","12numcod":"IRO9SIPA4791","nemad":"ضسپا3055","name":"اختيارخ خساپا-450-1405\/03\/27","tradetime":"132446","Open":"40","Close":"53","Last":"58","count":"7","Volume":"372","Value":"19776000","Low":"40","High":"58","Yes_Price":"35","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1271","Buy_c1":"2","vol_buy1":"100","Buy_p1":"43","Sell_c1":"1","vol_sell1":"1429","Sell_p1":"58","Buy_c2":"5","vol_buy2":"500","Buy_p2":"35","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"65","Buy_c3":"11","vol_buy3":"1000","Buy_p3":"30","Sell_c3":"1","vol_sell3":"11000","Sell_p3":"68","Buy_c4":"8","vol_buy4":"99","Buy_p4":"6","Sell_c4":"1","vol_sell4":"6400","Sell_p4":"70","Buy_c5":"0","vol_buy5":"12000","Buy_p5":"2","Sell_c5":"12","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59761381580665953","12numcod":"IRO9SIPA4811","nemad":"ضسپا3057","name":"اختيارخ خساپا-550-1405\/03\/27","tradetime":"132651","Open":"6","Close":"10","Last":"18","count":"21","Volume":"16605","Value":"174260000","Low":"5","High":"18","Yes_Price":"12","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"20826","Buy_c1":"2","vol_buy1":"30","Buy_p1":"11","Sell_c1":"1","vol_sell1":"2000","Sell_p1":"19","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"3","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"2","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68042625424145329","12numcod":"IRO9SIPA4821","nemad":"ضسپا3058","name":"اختيارخ خساپا-600-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61163723874598464","12numcod":"IRO9SIPA4871","nemad":"ضسپا3063","name":"اختيارخ خساپا-900-1405\/03\/27","tradetime":"121137","Open":"3","Close":"3","Last":"3","count":"4","Volume":"3715","Value":"11145000","Low":"3","High":"3","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"3715","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0"},{"ISIN":"65844413368406403","12numcod":"IRO9SIPA4881","nemad":"ضسپا4021","name":"اختيارخ خساپا-340-1405\/04\/24","tradetime":"61040","Open":"0","Close":"125","Last":"150","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"125","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"4197","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"116","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13089511411643359","12numcod":"IRO9SIPA4901","nemad":"ضسپا4023","name":"اختيارخ خساپا-380-1405\/04\/24","tradetime":"132751","Open":"120","Close":"130","Last":"150","count":"3","Volume":"3000","Value":"390000000","Low":"120","High":"150","Yes_Price":"187","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"4010","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"36","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"99","Buy_p2":"33","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"2","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"526354008381615","12numcod":"IRO9SIPA4911","nemad":"ضسپا4024","name":"اختيارخ خساپا-400-1405\/04\/24","tradetime":"132904","Open":"93","Close":"100","Last":"129","count":"185","Volume":"33297","Value":"3321994000","Low":"85","High":"129","Yes_Price":"96","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"28641","Buy_c1":"1","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"744","Sell_p1":"150","Buy_c2":"0","vol_buy2":"49","Buy_p2":"96","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"95","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"92","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1","Buy_p5":"90","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10050666060403235","12numcod":"IRO9SIPA4921","nemad":"ضسپا4025","name":"اختيارخ خساپا-450-1405\/04\/24","tradetime":"125039","Open":"67","Close":"69","Last":"75","count":"18","Volume":"7304","Value":"504306000","Low":"64","High":"75","Yes_Price":"98","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"7598","Buy_c1":"0","vol_buy1":"20","Buy_p1":"67","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"65","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"49","Buy_p3":"64","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"61","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"50","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71336515435083739","12numcod":"IRO9SIPA4931","nemad":"ضسپا4026","name":"اختيارخ خساپا-500-1405\/04\/24","tradetime":"132830","Open":"49","Close":"43","Last":"49","count":"75","Volume":"27837","Value":"1198370000","Low":"37","High":"49","Yes_Price":"36","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"29932","Buy_c1":"1","vol_buy1":"500","Buy_p1":"37","Sell_c1":"1","vol_sell1":"817","Sell_p1":"51","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"30","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"2","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"11101","Buy_p4":"1","Sell_c4":"13","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20029490201548092","12numcod":"IRO9SIPA4941","nemad":"ضسپا4027","name":"اختيارخ خساپا-550-1405\/04\/24","tradetime":"125250","Open":"25","Close":"25","Last":"25","count":"4","Volume":"2000","Value":"50000000","Low":"25","High":"25","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"2000","Buy_c1":"0","vol_buy1":"2000","Buy_p1":"21","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"99","Buy_p2":"15","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4000","Buy_p3":"12","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16518077974409255","12numcod":"IRO9SIPA4951","nemad":"ضسپا4028","name":"اختيارخ خساپا-600-1405\/04\/24","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"5","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"444","Buy_p2":"4","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70856443817313713","12numcod":"IRO9SIPA4961","nemad":"ضسپا4029","name":"اختيارخ خساپا-650-1405\/04\/24","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"115","Sell_p1":"100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34166047062703387","12numcod":"IRO9SIPA4971","nemad":"ضسپا4030","name":"اختيارخ خساپا-700-1405\/04\/24","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7582305192115042","12numcod":"IRO9SIPA4991","nemad":"ضسپا4032","name":"اختيارخ خساپا-800-1405\/04\/24","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47532768167410284","12numcod":"IRO9TAMN0B31","nemad":"ضستا1233","name":"اختيارخ شستا-710-1405\/02\/30","tradetime":"132648","Open":"790","Close":"792","Last":"750","count":"16","Volume":"3159","Value":"2503200000","Low":"750","High":"840","Yes_Price":"729","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"6929","Buy_p1":"750","Sell_c1":"7","vol_sell1":"65","Sell_p1":"790","Buy_c2":"1","vol_buy2":"4000","Buy_p2":"700","Sell_c2":"4","vol_sell2":"20","Sell_p2":"829","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6","Sell_p3":"830","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"92","Sell_p4":"840","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"54","Sell_p5":"989"},{"ISIN":"8257743680233501","12numcod":"IRO9TAMN0B41","nemad":"ضستا1234","name":"اختيارخ شستا-810-1405\/02\/30","tradetime":"131643","Open":"1","Close":"694","Last":"765","count":"4","Volume":"130","Value":"90222000","Low":"1","High":"765","Yes_Price":"724","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"766","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1","Buy_p2":"765","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1","Buy_p3":"751","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"501","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1","Buy_p5":"500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13496972770599375","12numcod":"IRO9TAMN0B51","nemad":"ضستا1235","name":"اختيارخ شستا-910-1405\/02\/30","tradetime":"132834","Open":"570","Close":"575","Last":"589","count":"8","Volume":"533","Value":"306237000","Low":"350","High":"590","Yes_Price":"71","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"929646537497044","12numcod":"IRO9TAMN0B61","nemad":"ضستا1236","name":"اختيارخ شستا-1010-1405\/02\/30","tradetime":"131851","Open":"490","Close":"488","Last":"480","count":"7","Volume":"1530","Value":"746890000","Low":"480","High":"500","Yes_Price":"432","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"661","Buy_p1":"450","Sell_c1":"1","vol_sell1":"11","Sell_p1":"480","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52205521675035487","12numcod":"IRO9TAMN0B71","nemad":"ضستا1237","name":"اختيارخ شستا-1110-1405\/02\/30","tradetime":"112107","Open":"320","Close":"324","Last":"351","count":"4","Volume":"237","Value":"76903000","Low":"320","High":"380","Yes_Price":"306","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22299625230156776","12numcod":"IRO9TAMN0B81","nemad":"ضستا1238","name":"اختيارخ شستا-1210-1405\/02\/30","tradetime":"131541","Open":"350","Close":"364","Last":"395","count":"41","Volume":"13557","Value":"4928994000","Low":"340","High":"395","Yes_Price":"250","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25396195059947925","12numcod":"IRO9TAMN0B91","nemad":"ضستا1239","name":"اختيارخ شستا-1310-1405\/02\/30","tradetime":"132913","Open":"210","Close":"219","Last":"235","count":"74","Volume":"21734","Value":"4762065000","Low":"200","High":"350","Yes_Price":"207","EPS":"","Base-Vol":"1","un1":"113","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"7646","Buy_p1":"235","Sell_c1":"8","vol_sell1":"651","Sell_p1":"300","Buy_c2":"0","vol_buy2":"164","Buy_p2":"200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"170","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"800","Buy_p4":"150","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66596236973768401","12numcod":"IRO9TAMN0C01","nemad":"ضستا1240","name":"اختيارخ شستا-1410-1405\/02\/30","tradetime":"132956","Open":"50","Close":"120","Last":"180","count":"1236","Volume":"516006","Value":"61704487000","Low":"50","High":"180","Yes_Price":"77","EPS":"","Base-Vol":"1","un1":"106","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1277","Buy_p1":"143","Sell_c1":"2","vol_sell1":"2","Sell_p1":"189","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"140","Sell_c2":"1","vol_sell2":"10","Sell_p2":"200","Buy_c3":"1","vol_buy3":"7000","Buy_p3":"90","Sell_c3":"7","vol_sell3":"20","Sell_p3":"240","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"88","Sell_c4":"1","vol_sell4":"15","Sell_p4":"300","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"87","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24802690542633695","12numcod":"IRO9TAMN0C21","nemad":"ضستا1242","name":"اختيارخ شستا-1610-1405\/02\/30","tradetime":"131518","Open":"1","Close":"1","Last":"1","count":"272","Volume":"124298","Value":"124298000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"148","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"558","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"497075","Sell_p1":"1","Buy_c2":"6","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3810","Sell_p2":"2","Buy_c3":"7","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5909","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"6","Sell_p4":"4","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2027","Sell_p5":"10"},{"ISIN":"23127002590126203","12numcod":"IRO9TAMN0C31","nemad":"ضستا1243","name":"اختيارخ شستا-1710-1405\/02\/30","tradetime":"132934","Open":"1","Close":"1","Last":"1","count":"213","Volume":"96209","Value":"96209000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"117","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"879","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"809833","Sell_p1":"1","Buy_c2":"15","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"13666","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"38","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"500","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"758","Sell_p5":"5"},{"ISIN":"60828606430041841","12numcod":"IRO9TAMN0C41","nemad":"ضستا1244","name":"اختيارخ شستا-1810-1405\/02\/30","tradetime":"132852","Open":"1","Close":"1","Last":"1","count":"216","Volume":"102075","Value":"102075000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"548","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"519925","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3000","Sell_p2":"2","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4000","Sell_p3":"3","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1360","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"10"},{"ISIN":"47390564333563043","12numcod":"IRO9TAMN0C51","nemad":"ضستا1245","name":"اختيارخ شستا-2010-1405\/02\/30","tradetime":"130444","Open":"1","Close":"1","Last":"1","count":"130","Volume":"67303","Value":"67303000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"380","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"347675","Sell_p1":"1","Buy_c2":"10","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"2","Buy_c3":"6","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6000","Sell_p3":"3","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"4000","Sell_p4":"4","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3000","Sell_p5":"5"},{"ISIN":"29454655865919145","12numcod":"IRO9TAMN0C61","nemad":"ضستا0132","name":"اختيارخ شستا-900-1405\/02\/30","tradetime":"133000","Open":"550","Close":"334","Last":"300","count":"2","Volume":"1158","Value":"386900000","Low":"300","High":"550","Yes_Price":"400","EPS":"","Base-Vol":"1","un1":"124","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"294","Buy_p1":"300","Sell_c1":"1","vol_sell1":"80","Sell_p1":"530","Buy_c2":"1","vol_buy2":"2","Buy_p2":"201","Sell_c2":"1","vol_sell2":"726","Sell_p2":"550","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44681024544422275","12numcod":"IRO9TAMN0C71","nemad":"ضستا0133","name":"اختيارخ شستا-1000-1405\/02\/30","tradetime":"123511","Open":"490","Close":"497","Last":"500","count":"10","Volume":"284","Value":"141150000","Low":"490","High":"540","Yes_Price":"755","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"243","Sell_p1":"500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8635683011202139","12numcod":"IRO9TAMN0C81","nemad":"ضستا0134","name":"اختيارخ شستا-1100-1405\/02\/30","tradetime":"132726","Open":"300","Close":"312","Last":"409","count":"4","Volume":"19","Value":"5920000","Low":"300","High":"409","Yes_Price":"300","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0"},{"ISIN":"67062311342416814","12numcod":"IRO9TAMN0C91","nemad":"ضستا0135","name":"اختيارخ شستا-1200-1405\/02\/30","tradetime":"115653","Open":"300","Close":"300","Last":"300","count":"2","Volume":"138","Value":"41400000","Low":"300","High":"300","Yes_Price":"403","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23536363576826005","12numcod":"IRO9TAMN0D41","nemad":"ضستا0140","name":"اختيارخ شستا-1700-1405\/02\/30","tradetime":"130603","Open":"1","Close":"1","Last":"1","count":"102","Volume":"42075","Value":"42075000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"51","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"38945","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1620","Sell_p2":"14","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1040","Sell_p3":"15","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1015","Sell_p4":"16","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"740","Sell_p5":"60"},{"ISIN":"52371898266316654","12numcod":"IRO9TAMN0D51","nemad":"ضستا0141","name":"اختيارخ شستا-1800-1405\/02\/30","tradetime":"110238","Open":"1","Close":"1","Last":"1","count":"11","Volume":"2614","Value":"2614000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2371","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"2","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49147557428493407","12numcod":"IRO9TAMN0D61","nemad":"ضستا0142","name":"اختيارخ شستا-1900-1405\/02\/30","tradetime":"132751","Open":"1","Close":"1","Last":"1","count":"14","Volume":"2314","Value":"2331000","Low":"1","High":"2","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"4663","Buy_p1":"1","Sell_c1":"5","vol_sell1":"66","Sell_p1":"2","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14232232055226659","12numcod":"IRO9TAMN0D71","nemad":"ضستا0143","name":"اختيارخ شستا-2000-1405\/02\/30","tradetime":"123118","Open":"1","Close":"1","Last":"1","count":"3","Volume":"121","Value":"121000","Low":"1","High":"1","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65233847963465566","12numcod":"IRO9TAMN0D81","nemad":"ضستا0144","name":"اختيارخ شستا-2200-1405\/02\/30","tradetime":"123142","Open":"1","Close":"1","Last":"1","count":"22","Volume":"8988","Value":"8988000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"7","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2442","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1645332639915858","12numcod":"IRO9TAMN0E01","nemad":"ضستا2047","name":"اختيارخ شستا-1000-1405\/02\/30","tradetime":"120822","Open":"100","Close":"214","Last":"420","count":"12","Volume":"773","Value":"165590000","Low":"100","High":"420","Yes_Price":"342","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"24","Buy_p1":"420","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"62","Buy_p2":"100","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3928457930513996","12numcod":"IRO9TAMN0E11","nemad":"ضستا2048","name":"اختيارخ شستا-1100-1405\/02\/30","tradetime":"132407","Open":"490","Close":"403","Last":"400","count":"11","Volume":"613","Value":"247000000","Low":"400","High":"490","Yes_Price":"343","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"457","Buy_p1":"400","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32865541700391466","12numcod":"IRO9TAMN0E41","nemad":"ضستا2051","name":"اختيارخ شستا-1400-1405\/02\/30","tradetime":"122540","Open":"54","Close":"63","Last":"65","count":"4","Volume":"25","Value":"1584000","Low":"54","High":"65","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"35","Buy_p1":"70","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41051843103761890","12numcod":"IRO9TAMN0E51","nemad":"ضستا2052","name":"اختيارخ شستا-1500-1405\/02\/30","tradetime":"132226","Open":"7","Close":"24","Last":"30","count":"23","Volume":"4307","Value":"105377000","Low":"7","High":"30","Yes_Price":"8","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1","Buy_p1":"7","Sell_c1":"1","vol_sell1":"4","Sell_p1":"60","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"254","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18124806313013421","12numcod":"IRO9TAMN0E61","nemad":"ضستا2053","name":"اختيارخ شستا-1600-1405\/02\/30","tradetime":"104639","Open":"1","Close":"1","Last":"1","count":"24","Volume":"10516","Value":"10516000","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"111","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"16","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"12054","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"55","Sell_p3":"3","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31694417303406769","12numcod":"IRO9TAMN0E81","nemad":"ضستا2055","name":"اختيارخ شستا-1800-1405\/02\/30","tradetime":"101904","Open":"1","Close":"1","Last":"1","count":"5","Volume":"434","Value":"434000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"60","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50960367376638363","12numcod":"IRO9TAMN0E91","nemad":"ضستا2056","name":"اختيارخ شستا-1900-1405\/02\/30","tradetime":"91632","Open":"1","Close":"1","Last":"1","count":"2","Volume":"496","Value":"496000","Low":"1","High":"1","Yes_Price":"17","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"374","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3016932324478241","12numcod":"IRO9TAMN0F11","nemad":"ضستا2058","name":"اختيارخ شستا-2200-1405\/02\/30","tradetime":"104343","Open":"1","Close":"1","Last":"1","count":"1","Volume":"95","Value":"95000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26638903445588762","12numcod":"IRO9TAMN0F61","nemad":"ضستا3037","name":"اختيارخ شستا-1200-1405\/03\/13","tradetime":"132925","Open":"388","Close":"380","Last":"430","count":"86","Volume":"8503","Value":"3231623000","Low":"330","High":"430","Yes_Price":"308","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"35137","Buy_c1":"1","vol_buy1":"300","Buy_p1":"421","Sell_c1":"1","vol_sell1":"49","Sell_p1":"700","Buy_c2":"0","vol_buy2":"2","Buy_p2":"387","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"385","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4","Buy_p4":"384","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3","Buy_p5":"383","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54032241057540076","12numcod":"IRO9TAMN0F71","nemad":"ضستا3038","name":"اختيارخ شستا-1300-1405\/03\/13","tradetime":"130646","Open":"275","Close":"275","Last":"315","count":"33","Volume":"2773","Value":"763407000","Low":"222","High":"315","Yes_Price":"224","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"6346","Buy_c1":"0","vol_buy1":"100","Buy_p1":"290","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"269","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10","Buy_p3":"259","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"258","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"257","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12849593295020715","12numcod":"IRO9TAMN0F81","nemad":"ضستا3039","name":"اختيارخ شستا-1400-1405\/03\/13","tradetime":"132919","Open":"171","Close":"219","Last":"244","count":"103","Volume":"7791","Value":"1707373000","Low":"171","High":"250","Yes_Price":"191","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"8382","Buy_c1":"0","vol_buy1":"100","Buy_p1":"225","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"80","Buy_p2":"222","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5","Buy_p3":"216","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5","Buy_p4":"211","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5","Buy_p5":"207","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8720361514631157","12numcod":"IRO9TAMN0G21","nemad":"ضستا3043","name":"اختيارخ شستا-1800-1405\/03\/13","tradetime":"132956","Open":"8","Close":"6","Last":"8","count":"321","Volume":"142150","Value":"877394000","Low":"4","High":"11","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"207500","Buy_c1":"1","vol_buy1":"871","Buy_p1":"8","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"10","Buy_c2":"1","vol_buy2":"4106","Buy_p2":"7","Sell_c2":"5","vol_sell2":"44","Sell_p2":"11","Buy_c3":"5","vol_buy3":"4700","Buy_p3":"4","Sell_c3":"6","vol_sell3":"5000","Sell_p3":"12","Buy_c4":"3","vol_buy4":"2000","Buy_p4":"3","Sell_c4":"2","vol_sell4":"2940","Sell_p4":"13","Buy_c5":"1","vol_buy5":"26000","Buy_p5":"2","Sell_c5":"26","vol_sell5":"1000","Sell_p5":"14"},{"ISIN":"39581154373403151","12numcod":"IRO9TAMN0G31","nemad":"ضستا3044","name":"اختيارخ شستا-1900-1405\/03\/13","tradetime":"132958","Open":"4","Close":"3","Last":"3","count":"61","Volume":"22450","Value":"62130000","Low":"2","High":"5","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"46206","Buy_c1":"6","vol_buy1":"294","Buy_p1":"3","Sell_c1":"1","vol_sell1":"5126","Sell_p1":"4","Buy_c2":"1","vol_buy2":"2400","Buy_p2":"1","Sell_c2":"3","vol_sell2":"1000","Sell_p2":"5","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"70","Sell_p3":"50","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"8","Sell_p4":"400","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16197965709963957","12numcod":"IRO9TAMN0G41","nemad":"ضستا3045","name":"اختيارخ شستا-2000-1405\/03\/13","tradetime":"122720","Open":"5","Close":"5","Last":"5","count":"2","Volume":"352","Value":"1760000","Low":"5","High":"5","Yes_Price":"199","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1071","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"58","Sell_p1":"280","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47702295558663098","12numcod":"IRO9TAMN0G61","nemad":"ضستا3047","name":"اختيارخ شستا-2400-1405\/03\/13","tradetime":"61040","Open":"0","Close":"5","Last":"2","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1120","Buy_c1":"1","vol_buy1":"10","Buy_p1":"2","Sell_c1":"1","vol_sell1":"40","Sell_p1":"60","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"90","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24628231716085492","12numcod":"IRO9TAMN0G71","nemad":"ضستا3048","name":"اختيارخ شستا-2600-1405\/03\/13","tradetime":"61040","Open":"0","Close":"10","Last":"10","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1860","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"2","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"90","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23050967500476146","12numcod":"IRO9TAMN0G81","nemad":"ضستا3049","name":"اختيارخ شستا-2800-1405\/03\/13","tradetime":"131359","Open":"1","Close":"2","Last":"2","count":"13","Volume":"6638","Value":"11478000","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"14123","Buy_c1":"1","vol_buy1":"7","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"2","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"74","Sell_p2":"200","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41179217568012189","12numcod":"IRO9TAMN0H11","nemad":"ضستا1246","name":"اختيارخ شستا-2210-1405\/02\/30","tradetime":"132420","Open":"1","Close":"1","Last":"1","count":"53","Volume":"30591","Value":"31135000","Low":"1","High":"2","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"30","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"27890","Sell_p1":"1","Buy_c2":"8","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"6956","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1808","Sell_p3":"3","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"4","Buy_c5":"10","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"9976","Sell_p5":"5"},{"ISIN":"50700058606996403","12numcod":"IRO9TAMN0H21","nemad":"ضستا1247","name":"اختيارخ شستا-2410-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"349","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"328991","Sell_p1":"1","Buy_c2":"24","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"23863","Sell_p2":"2","Buy_c3":"8","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8000","Sell_p3":"3","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3314","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"11"},{"ISIN":"19024362691002759","12numcod":"IRO9TAMN0H31","nemad":"ضستا4036","name":"اختيارخ شستا-1100-1405\/04\/10","tradetime":"132131","Open":"560","Close":"527","Last":"528","count":"94","Volume":"3741","Value":"1970437000","Low":"400","High":"580","Yes_Price":"465","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"15722","Buy_c1":"2","vol_buy1":"20","Buy_p1":"522","Sell_c1":"1","vol_sell1":"99","Sell_p1":"553","Buy_c2":"1","vol_buy2":"30","Buy_p2":"521","Sell_c2":"1","vol_sell2":"216","Sell_p2":"580","Buy_c3":"0","vol_buy3":"200","Buy_p3":"520","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"514","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"60","Buy_p5":"502","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70506251802362655","12numcod":"IRO9TAMN0H51","nemad":"ضستا4038","name":"اختيارخ شستا-1300-1405\/04\/10","tradetime":"131635","Open":"322","Close":"374","Last":"400","count":"7","Volume":"283","Value":"105832000","Low":"322","High":"400","Yes_Price":"288","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"17366","Buy_c1":"0","vol_buy1":"500","Buy_p1":"320","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35638977086472597","12numcod":"IRO9TAMN0H71","nemad":"ضستا4040","name":"اختيارخ شستا-1500-1405\/04\/10","tradetime":"132945","Open":"239","Close":"240","Last":"245","count":"30","Volume":"7771","Value":"1864012000","Low":"210","High":"245","Yes_Price":"235","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"13102","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"203","Sell_c1":"1","vol_sell1":"20","Sell_p1":"250","Buy_c2":"1","vol_buy2":"10","Buy_p2":"166","Sell_c2":"2","vol_sell2":"1000","Sell_p2":"270","Buy_c3":"1","vol_buy3":"27","Buy_p3":"150","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"280","Buy_c4":"1","vol_buy4":"50","Buy_p4":"130","Sell_c4":"1","vol_sell4":"10","Sell_p4":"295","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"123","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18009000067831893","12numcod":"IRO9TAMN0H81","nemad":"ضستا4041","name":"اختيارخ شستا-1600-1405\/04\/10","tradetime":"132957","Open":"144","Close":"139","Last":"159","count":"167","Volume":"35845","Value":"4980844000","Low":"100","High":"160","Yes_Price":"154","EPS":"","Base-Vol":"1","un1":"106","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"45499","Buy_c1":"1","vol_buy1":"20","Buy_p1":"151","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"159","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"150","Sell_c2":"3","vol_sell2":"1000","Sell_p2":"160","Buy_c3":"1","vol_buy3":"100","Buy_p3":"142","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"165","Buy_c4":"1","vol_buy4":"300","Buy_p4":"141","Sell_c4":"2","vol_sell4":"1000","Sell_p4":"168","Buy_c5":"1","vol_buy5":"350","Buy_p5":"137","Sell_c5":"2","vol_sell5":"56","Sell_p5":"200"},{"ISIN":"63229819794208283","12numcod":"IRO9TAMN0H91","nemad":"ضستا4042","name":"اختيارخ شستا-1700-1405\/04\/10","tradetime":"130051","Open":"52","Close":"79","Last":"129","count":"27","Volume":"8612","Value":"683682000","Low":"52","High":"129","Yes_Price":"120","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"7421","Buy_c1":"1","vol_buy1":"90","Buy_p1":"115","Sell_c1":"1","vol_sell1":"5","Sell_p1":"144","Buy_c2":"0","vol_buy2":"99","Buy_p2":"100","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"90","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"88","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"450","Buy_p5":"79","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9257094662015592","12numcod":"IRO9TAMN0I01","nemad":"ضستا4043","name":"اختيارخ شستا-1800-1405\/04\/10","tradetime":"132833","Open":"80","Close":"64","Last":"65","count":"7","Volume":"1201","Value":"76970000","Low":"60","High":"80","Yes_Price":"100","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1252","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"40","Sell_c1":"1","vol_sell1":"199","Sell_p1":"70","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"35","Sell_c2":"1","vol_sell2":"300","Sell_p2":"89","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"34","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"32","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"27","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21179789149949994","12numcod":"IRO9TAMN0I11","nemad":"ضستا4044","name":"اختيارخ شستا-1900-1405\/04\/10","tradetime":"123225","Open":"11","Close":"8","Last":"5","count":"3","Volume":"200","Value":"1666000","Low":"5","High":"11","Yes_Price":"158","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"725","Buy_c1":"1","vol_buy1":"999","Buy_p1":"3","Sell_c1":"1","vol_sell1":"500","Sell_p1":"50","Buy_c2":"1","vol_buy2":"100","Buy_p2":"2","Sell_c2":"1","vol_sell2":"150","Sell_p2":"80","Buy_c3":"0","vol_buy3":"1100","Buy_p3":"1","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37466865231093592","12numcod":"IRO9TAMN0I21","nemad":"ضستا4045","name":"اختيارخ شستا-2000-1405\/04\/10","tradetime":"61040","Open":"0","Close":"150","Last":"150","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"150","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"2","Buy_c1":"1","vol_buy1":"99","Buy_p1":"7","Sell_c1":"1","vol_sell1":"3","Sell_p1":"100","Buy_c2":"0","vol_buy2":"50","Buy_p2":"5","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"2","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70842225966542218","12numcod":"IRO9TAMN0I31","nemad":"ضستا4046","name":"اختيارخ شستا-2200-1405\/04\/10","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"444","Buy_p1":"4","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19487677106644675","12numcod":"IRO9TAMN0I41","nemad":"ضستا4047","name":"اختيارخ شستا-2400-1405\/04\/10","tradetime":"61040","Open":"0","Close":"21","Last":"30","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"21","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"125","Buy_c1":"1","vol_buy1":"333","Buy_p1":"3","Sell_c1":"1","vol_sell1":"45","Sell_p1":"90","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51362079945363295","12numcod":"IRO9TAMN0I51","nemad":"ضستا4048","name":"اختيارخ شستا-2600-1405\/04\/10","tradetime":"91011","Open":"2","Close":"2","Last":"2","count":"1","Volume":"11","Value":"22000","Low":"2","High":"2","Yes_Price":"29","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"248","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"2","Sell_c1":"1","vol_sell1":"3","Sell_p1":"79","Buy_c2":"1","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"96","Sell_p2":"80","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41058038173100315","12numcod":"IRO9TRZZ0701","nemad":"ضراز2005","name":"اختيارخ هم تراز-14000-05\/02\/30","tradetime":"61040","Open":"0","Close":"716","Last":"716","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"716","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"200","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18387300158925649","12numcod":"IRO9TRZZ0731","nemad":"ضراز2008","name":"اختيارخ هم تراز-18000-05\/02\/30","tradetime":"61040","Open":"0","Close":"219","Last":"219","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"219","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"149","Sell_p1":"10","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"270","Sell_p2":"49","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"9","Sell_p3":"50","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1830","Sell_p4":"99","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16187230044744968","12numcod":"IRO9ZOBI0401","nemad":"ضذوب0120","name":"اختيارخ ذوب-240-1405\/02\/30","tradetime":"121522","Open":"60","Close":"61","Last":"87","count":"3","Volume":"632","Value":"38757000","Low":"60","High":"87","Yes_Price":"77","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"2","Buy_p1":"1","Sell_c1":"1","vol_sell1":"20","Sell_p1":"87","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"500","Sell_p2":"88","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"98","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"933","Sell_p4":"99","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13763784803717827","12numcod":"IRO9ZOBI0411","nemad":"ضذوب0121","name":"اختيارخ ذوب-260-1405\/02\/30","tradetime":"105222","Open":"40","Close":"40","Last":"40","count":"2","Volume":"500","Value":"20000000","Low":"40","High":"40","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"991","Sell_p1":"80","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50856677110191309","12numcod":"IRO9ZOBI0421","nemad":"ضذوب0122","name":"اختيارخ ذوب-280-1405\/02\/30","tradetime":"61040","Open":"0","Close":"50","Last":"50","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"110","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"350","Sell_p1":"52","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61418202695435957","12numcod":"IRO9ZOBI0431","nemad":"ضذوب0123","name":"اختيارخ ذوب-300-1405\/02\/30","tradetime":"132939","Open":"30","Close":"21","Last":"10","count":"53","Volume":"25048","Value":"522769000","Low":"10","High":"30","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"18","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"191","Sell_p2":"19","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"26","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"28","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"29"},{"ISIN":"15310928755853330","12numcod":"IRO9ZOBI0441","nemad":"ضذوب0124","name":"اختيارخ ذوب-320-1405\/02\/30","tradetime":"131506","Open":"1","Close":"1","Last":"1","count":"1","Volume":"18","Value":"18000","Low":"1","High":"1","Yes_Price":"15","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"2235","Buy_p1":"1","Sell_c1":"3","vol_sell1":"400","Sell_p1":"19","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10143286953901707","12numcod":"IRO9ZOBI0451","nemad":"ضذوب0125","name":"اختيارخ ذوب-340-1405\/02\/30","tradetime":"130252","Open":"1","Close":"1","Last":"1","count":"225","Volume":"110787","Value":"113361000","Low":"1","High":"3","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"11","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9391","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"420","Sell_p2":"2","Buy_c3":"7","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6200","Sell_p3":"3","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3000","Sell_p4":"4","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"5"},{"ISIN":"65482681592246040","12numcod":"IRO9ZOBI0471","nemad":"ضذوب0127","name":"اختيارخ ذوب-380-1405\/02\/30","tradetime":"92958","Open":"1","Close":"1","Last":"1","count":"4","Volume":"1445","Value":"1445000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"106","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"57","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"51375","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25350365257809507","12numcod":"IRO9ZOBI0481","nemad":"ضذوب0128","name":"اختيارخ ذوب-400-1405\/02\/30","tradetime":"132925","Open":"1","Close":"1","Last":"1","count":"113","Volume":"53837","Value":"53837000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"107","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"330","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"309706","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"20","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"47","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3000","Sell_p4":"55","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6830265578836550","12numcod":"IRO9ZOBI0491","nemad":"ضذوب0129","name":"اختيارخ ذوب-450-1405\/02\/30","tradetime":"130914","Open":"1","Close":"1","Last":"1","count":"20","Volume":"9034","Value":"9034000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"115","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"104492","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"315","Sell_p2":"3","Buy_c3":"12","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11569","Sell_p3":"10","Buy_c4":"12","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"12000","Sell_p4":"60","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"337","Sell_p5":"70"},{"ISIN":"5588564657800905","12numcod":"IRO9ZOBI0501","nemad":"ضذوب0130","name":"اختيارخ ذوب-500-1405\/02\/30","tradetime":"123246","Open":"1","Close":"1","Last":"1","count":"11","Volume":"6201","Value":"6201000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"799","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8992250150984492","12numcod":"IRO9ZOBI0511","nemad":"ضذوب0131","name":"اختيارخ ذوب-550-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"511","Buy_p1":"1","Sell_c1":"1","vol_sell1":"20","Sell_p1":"30"},{"ISIN":"61858881439206728","12numcod":"IRO9ZOBI0521","nemad":"ضذوب0132","name":"اختيارخ ذوب-600-1405\/02\/30","tradetime":"130647","Open":"1","Close":"1","Last":"1","count":"2","Volume":"266","Value":"266000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"24706","Buy_p1":"1","Sell_c1":"26","vol_sell1":"1004","Sell_p1":"10","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3000","Sell_p2":"25","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"35","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"100","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63740265114900489","12numcod":"IRO9ZOBI0531","nemad":"ضذوب2009","name":"اختيارخ ذوب-260-1405\/02\/30","tradetime":"132941","Open":"30","Close":"63","Last":"61","count":"68","Volume":"20571","Value":"1286523000","Low":"30","High":"77","Yes_Price":"26","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"466","Sell_p1":"72","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"42","Sell_p2":"89","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"750","Sell_p3":"145","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"179","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53335984270010387","12numcod":"IRO9ZOBI0601","nemad":"ضذوب2016","name":"اختيارخ ذوب-400-1405\/02\/30","tradetime":"121700","Open":"1","Close":"1","Last":"1","count":"33","Volume":"13955","Value":"13955000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"7","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4424","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"411","Sell_p3":"15","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10544435887719385","12numcod":"IRO9ZOBI0611","nemad":"ضذوب2017","name":"اختيارخ ذوب-450-1405\/02\/30","tradetime":"124020","Open":"1","Close":"1","Last":"1","count":"5","Volume":"2160","Value":"2160000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"890","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50783914059525062","12numcod":"IRO9ZOBI0631","nemad":"ضذوب2019","name":"اختيارخ ذوب-550-1405\/02\/30","tradetime":"61040","Open":"0","Close":"60","Last":"60","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"60","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"30"},{"ISIN":"32096357929542264","12numcod":"IRO9ZOBI0641","nemad":"ضذوب2020","name":"اختيارخ ذوب-600-1405\/02\/30","tradetime":"115940","Open":"1","Close":"1","Last":"1","count":"2","Volume":"155","Value":"155000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20468134836789317","12numcod":"IRO9ZOBI0651","nemad":"ضذوب2021","name":"اختيارخ ذوب-650-1405\/02\/30","tradetime":"123951","Open":"1","Close":"1","Last":"1","count":"9","Volume":"4201","Value":"4201000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"12","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9378","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1015","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"43","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"9","Buy_c5":"26","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"25126","Sell_p5":"10"},{"ISIN":"55429395198911415","12numcod":"IRO9ZOBI0661","nemad":"ضذوب3045","name":"اختيارخ ذوب-300-1405\/03\/20","tradetime":"132841","Open":"57","Close":"61","Last":"61","count":"451","Volume":"190751","Value":"11622482000","Low":"57","High":"64","Yes_Price":"62","EPS":"","Base-Vol":"1","un1":"113","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"355734","Buy_c1":"4","vol_buy1":"39","Buy_p1":"60","Sell_c1":"3","vol_sell1":"3869","Sell_p1":"61","Buy_c2":"1","vol_buy2":"690","Buy_p2":"59","Sell_c2":"4","vol_sell2":"166","Sell_p2":"62","Buy_c3":"1","vol_buy3":"50","Buy_p3":"57","Sell_c3":"1","vol_sell3":"10","Sell_p3":"63","Buy_c4":"8","vol_buy4":"500","Buy_p4":"55","Sell_c4":"1","vol_sell4":"8000","Sell_p4":"64","Buy_c5":"2","vol_buy5":"40","Buy_p5":"40","Sell_c5":"1","vol_sell5":"2000","Sell_p5":"66"},{"ISIN":"1173860155262695","12numcod":"IRO9ZOBI0671","nemad":"ضذوب3046","name":"اختيارخ ذوب-320-1405\/03\/20","tradetime":"132727","Open":"52","Close":"46","Last":"46","count":"195","Volume":"70858","Value":"3269033000","Low":"38","High":"52","Yes_Price":"44","EPS":"","Base-Vol":"1","un1":"137","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"91226","Buy_c1":"3","vol_buy1":"2","Buy_p1":"44","Sell_c1":"1","vol_sell1":"2400","Sell_p1":"48","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"43","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"49","Buy_c3":"4","vol_buy3":"1323","Buy_p3":"42","Sell_c3":"3","vol_sell3":"2500","Sell_p3":"50","Buy_c4":"1","vol_buy4":"60100","Buy_p4":"1","Sell_c4":"61","vol_sell4":"36","Sell_p4":"51","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3000","Sell_p5":"52"},{"ISIN":"71730890431282530","12numcod":"IRO9ZOBI0681","nemad":"ضذوب3047","name":"اختيارخ ذوب-340-1405\/03\/20","tradetime":"132952","Open":"31","Close":"30","Last":"32","count":"500","Volume":"272979","Value":"8289414000","Low":"26","High":"34","Yes_Price":"31","EPS":"","Base-Vol":"1","un1":"104","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"291691","Buy_c1":"3","vol_buy1":"1100","Buy_p1":"29","Sell_c1":"2","vol_sell1":"900","Sell_p1":"33","Buy_c2":"1","vol_buy2":"2320","Buy_p2":"28","Sell_c2":"4","vol_sell2":"133","Sell_p2":"36","Buy_c3":"4","vol_buy3":"7000","Buy_p3":"27","Sell_c3":"7","vol_sell3":"3600","Sell_p3":"46","Buy_c4":"1","vol_buy4":"500","Buy_p4":"26","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"59","Buy_c5":"0","vol_buy5":"672","Buy_p5":"25","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11167155414183833","12numcod":"IRO9ZOBI0701","nemad":"ضذوب3049","name":"اختيارخ ذوب-380-1405\/03\/20","tradetime":"132200","Open":"21","Close":"21","Last":"21","count":"1","Volume":"1000","Value":"21000000","Low":"21","High":"21","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"12880","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"6","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"21","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"5","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"28","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"4","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"34","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"3","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47435226140092876","12numcod":"IRO9ZOBI0711","nemad":"ضذوب3050","name":"اختيارخ ذوب-400-1405\/03\/20","tradetime":"131905","Open":"10","Close":"12","Last":"11","count":"52","Volume":"15709","Value":"193258000","Low":"10","High":"17","Yes_Price":"17","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"37943","Buy_c1":"2","vol_buy1":"250","Buy_p1":"11","Sell_c1":"1","vol_sell1":"1137","Sell_p1":"13","Buy_c2":"3","vol_buy2":"2100","Buy_p2":"10","Sell_c2":"3","vol_sell2":"2000","Sell_p2":"14","Buy_c3":"10","vol_buy3":"50","Buy_p3":"9","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"15","Buy_c4":"1","vol_buy4":"50","Buy_p4":"8","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"18","Buy_c5":"1","vol_buy5":"100","Buy_p5":"7","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"19"},{"ISIN":"17995520280166771","12numcod":"IRO9ZOBI0731","nemad":"ضذوب3052","name":"اختيارخ ذوب-500-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1500","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"200","Sell_p1":"75","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12165289595088297","12numcod":"IRO9ZOBI0771","nemad":"ضذوب3056","name":"اختيارخ ذوب-700-1405\/03\/20","tradetime":"61040","Open":"0","Close":"8","Last":"6","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"8","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"638","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"250","Sell_p1":"5","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43533365561544231","12numcod":"IRO9ZOBI0781","nemad":"ضذوب3057","name":"اختيارخ ذوب-750-1405\/03\/20","tradetime":"61040","Open":"0","Close":"5","Last":"5","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"7899","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"299","Sell_p1":"4","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30350685191897258","12numcod":"IRO9ZOBI0791","nemad":"ضذوب4009","name":"اختيارخ ذوب-260-1405\/04\/17","tradetime":"132950","Open":"125","Close":"127","Last":"125","count":"25","Volume":"4954","Value":"630312000","Low":"125","High":"140","Yes_Price":"120","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"4632","Buy_c1":"0","vol_buy1":"2","Buy_p1":"110","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"50","Buy_p2":"107","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"23","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"22","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"21","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9742446125536559","12numcod":"IRO9ZOBI0801","nemad":"ضذوب4010","name":"اختيارخ ذوب-280-1405\/04\/17","tradetime":"61040","Open":"0","Close":"200","Last":"200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"200","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"10","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50153035898344536","12numcod":"IRO9ZOBI0811","nemad":"ضذوب4011","name":"اختيارخ ذوب-300-1405\/04\/17","tradetime":"132905","Open":"89","Close":"85","Last":"86","count":"109","Volume":"38724","Value":"3280490000","Low":"80","High":"90","Yes_Price":"76","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"116087","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"81","Sell_c1":"1","vol_sell1":"700","Sell_p1":"86","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"80","Sell_c2":"1","vol_sell2":"500","Sell_p2":"91","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"79","Sell_c3":"1","vol_sell3":"500","Sell_p3":"92","Buy_c4":"1","vol_buy4":"130","Buy_p4":"71","Sell_c4":"7","vol_sell4":"1000","Sell_p4":"96","Buy_c5":"1","vol_buy5":"2000","Buy_p5":"65","Sell_c5":"2","vol_sell5":"257","Sell_p5":"97"},{"ISIN":"63227564875233217","12numcod":"IRO9ZOBI0831","nemad":"ضذوب4013","name":"اختيارخ ذوب-340-1405\/04\/17","tradetime":"130034","Open":"60","Close":"56","Last":"56","count":"6","Volume":"875","Value":"49278000","Low":"55","High":"60","Yes_Price":"60","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1874","Buy_c1":"1","vol_buy1":"485","Buy_p1":"56","Sell_c1":"1","vol_sell1":"882","Sell_p1":"75","Buy_c2":"0","vol_buy2":"499","Buy_p2":"55","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200","Buy_p3":"54","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"40","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"26","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50576830774992756","12numcod":"IRO9ZOBI0841","nemad":"ضذوب4014","name":"اختيارخ ذوب-360-1405\/04\/17","tradetime":"132438","Open":"78","Close":"52","Last":"45","count":"12","Volume":"3839","Value":"200745000","Low":"45","High":"78","Yes_Price":"54","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"7314","Buy_c1":"1","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"440","Sell_p1":"58","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"67","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28903658897743830","12numcod":"IRO9ZOBI0851","nemad":"ضذوب4015","name":"اختيارخ ذوب-380-1405\/04\/17","tradetime":"115629","Open":"37","Close":"37","Last":"37","count":"4","Volume":"1014","Value":"37518000","Low":"37","High":"37","Yes_Price":"59","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"4130","Buy_c1":"7","vol_buy1":"2000","Buy_p1":"27","Sell_c1":"2","vol_sell1":"6347","Sell_p1":"36","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"18","Sell_c2":"1","vol_sell2":"200","Sell_p2":"220","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43353869468323205","12numcod":"IRO9ZOBI0861","nemad":"ضذوب4016","name":"اختيارخ ذوب-400-1405\/04\/17","tradetime":"132908","Open":"10","Close":"26","Last":"28","count":"43","Volume":"9617","Value":"251020000","Low":"10","High":"33","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"40159","Buy_c1":"1","vol_buy1":"3","Buy_p1":"14","Sell_c1":"1","vol_sell1":"986","Sell_p1":"28","Buy_c2":"1","vol_buy2":"169","Buy_p2":"10","Sell_c2":"1","vol_sell2":"132","Sell_p2":"29","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"30","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"32","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3000","Sell_p5":"33"},{"ISIN":"60120858022292220","12numcod":"IRO9ZOBI0871","nemad":"ضذوب4017","name":"اختيارخ ذوب-450-1405\/04\/17","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58180387653484907","12numcod":"IRO9ZOBI0881","nemad":"ضذوب4018","name":"اختيارخ ذوب-500-1405\/04\/17","tradetime":"123306","Open":"10","Close":"10","Last":"10","count":"1","Volume":"40","Value":"400000","Low":"10","High":"10","Yes_Price":"18","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1077","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42683017906215355","12numcod":"IRO9ZOBI0891","nemad":"ضذوب4019","name":"اختيارخ ذوب-550-1405\/04\/17","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40449012982065624","12numcod":"IRO9ZOBI6851","nemad":"ضذوب1210","name":"اختيارخ ذوب-240-1405\/02\/30","tradetime":"113914","Open":"60","Close":"61","Last":"90","count":"2","Volume":"50","Value":"3030000","Low":"60","High":"90","Yes_Price":"60","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"28","Buy_p1":"20","Sell_c1":"1","vol_sell1":"100","Sell_p1":"89","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"199","Sell_p2":"90","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"379","Sell_p3":"110","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23079244287671887","12numcod":"IRO9ZOBI6861","nemad":"ضذوب1211","name":"اختيارخ ذوب-260-1405\/02\/30","tradetime":"125554","Open":"84","Close":"80","Last":"84","count":"4","Volume":"75","Value":"6008000","Low":"80","High":"84","Yes_Price":"70","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"198","Buy_p1":"50","Sell_c1":"1","vol_sell1":"40","Sell_p1":"113","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11761208108777360","12numcod":"IRO9ZOBI6881","nemad":"ضذوب1213","name":"اختيارخ ذوب-300-1405\/02\/30","tradetime":"132925","Open":"20","Close":"24","Last":"29","count":"66","Volume":"31121","Value":"757513000","Low":"13","High":"40","Yes_Price":"26","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"62","Buy_p1":"20","Sell_c1":"1","vol_sell1":"331","Sell_p1":"29","Buy_c2":"1","vol_buy2":"890","Buy_p2":"15","Sell_c2":"1","vol_sell2":"122","Sell_p2":"30","Buy_c3":"1","vol_buy3":"8247","Buy_p3":"10","Sell_c3":"9","vol_sell3":"1000","Sell_p3":"32","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"400","Sell_p4":"38","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"60","Sell_p5":"39"},{"ISIN":"51914388571871430","12numcod":"IRO9ZOBI6891","nemad":"ضذوب1214","name":"اختيارخ ذوب-320-1405\/02\/30","tradetime":"132529","Open":"22","Close":"14","Last":"20","count":"31","Volume":"10974","Value":"149059000","Low":"10","High":"23","Yes_Price":"9","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"20","Sell_c1":"1","vol_sell1":"2","Sell_p1":"25","Buy_c2":"2","vol_buy2":"1026","Buy_p2":"15","Sell_c2":"2","vol_sell2":"1002","Sell_p2":"26","Buy_c3":"2","vol_buy3":"3000","Buy_p3":"10","Sell_c3":"3","vol_sell3":"1000","Sell_p3":"27","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6106766553507403","12numcod":"IRO9ZOBI6911","nemad":"ضذوب1216","name":"اختيارخ ذوب-360-1405\/02\/30","tradetime":"131517","Open":"1","Close":"1","Last":"1","count":"38","Volume":"36100","Value":"36100000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"107","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1011","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"984338","Sell_p1":"1","Buy_c2":"53","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"53000","Sell_p2":"2","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5000","Sell_p3":"3","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3000","Sell_p4":"4","Buy_c5":"7","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"7000","Sell_p5":"5"},{"ISIN":"2682421015682637","12numcod":"IRO9ZOBI6931","nemad":"ضذوب1218","name":"اختيارخ ذوب-400-1405\/02\/30","tradetime":"132915","Open":"1","Close":"1","Last":"1","count":"124","Volume":"61179","Value":"61179000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"592","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"552890","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"2","Buy_c3":"11","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11000","Sell_p3":"4","Buy_c4":"32","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"32000","Sell_p4":"7","Buy_c5":"28","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"28000","Sell_p5":"8"},{"ISIN":"1052647698340620","12numcod":"IRO9ZOBI6951","nemad":"ضذوب1220","name":"اختيارخ ذوب-500-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"179","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"163374","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"900","Sell_p3":"3","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1033","Sell_p4":"10","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2000","Sell_p5":"100"},{"ISIN":"69140414558322287","12numcod":"IROABSMZ6121","nemad":"ضبساما101","name":"اختيارخ بساما-7500-14050230","tradetime":"130857","Open":"2500","Close":"2500","Last":"2500","count":"2","Volume":"15","Value":"37500000","Low":"2500","High":"2500","Yes_Price":"3500","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"2401","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0"},{"ISIN":"38013033018516689","12numcod":"IROABSMZ6151","nemad":"ضبساما104","name":"اختيارخ بساما-9000-14050230","tradetime":"132356","Open":"800","Close":"2337","Last":"2400","count":"6","Volume":"1457","Value":"3405200000","Low":"800","High":"2400","Yes_Price":"799","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"152","Buy_p1":"800","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36168785647795952","12numcod":"IROABSMZ6181","nemad":"ضبساما107","name":"اختيارخ بساما-11000-14050230","tradetime":"92820","Open":"1","Close":"1","Last":"1","count":"1","Volume":"55","Value":"55000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"399","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71780351299257314","12numcod":"IROABSMZ6271","nemad":"ضبساما311","name":"اختيارخ بساما-8000-14050303","tradetime":"61029","Open":"0","Close":"3499","Last":"2150","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3499","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"13874","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24394000959888429","12numcod":"IROABSMZ6291","nemad":"ضبساما313","name":"اختيارخ بساما-9000-14050303","tradetime":"125236","Open":"1350","Close":"1350","Last":"1350","count":"3","Volume":"3000","Value":"4050000000","Low":"1350","High":"1350","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"3000","Buy_c1":"0","vol_buy1":"9","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12537066727362357","12numcod":"IROABSMZ6301","nemad":"ضبساما314","name":"اختيارخ بساما-9500-14050303","tradetime":"101131","Open":"1150","Close":"1150","Last":"1150","count":"2","Volume":"2000","Value":"2300000000","Low":"1150","High":"1150","Yes_Price":"900","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"600","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63092190784347294","12numcod":"IROABSMZ6311","nemad":"ضبساما315","name":"اختيارخ بساما-10000-14050303","tradetime":"120520","Open":"300","Close":"433","Last":"780","count":"19","Volume":"14500","Value":"6280000000","Low":"300","High":"780","Yes_Price":"695","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"11500","Buy_c1":"0","vol_buy1":"150","Buy_p1":"310","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1100","Buy_p2":"301","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200","Buy_p3":"300","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"200","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"1","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1513233566355810","12numcod":"IROABSMZ6321","nemad":"ضبساما316","name":"اختيارخ بساما-11000-14050303","tradetime":"61029","Open":"0","Close":"1200","Last":"1200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1200","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"2002","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63091271092201789","12numcod":"IROABSMZ6331","nemad":"ضبساما317","name":"اختيارخ بساما-12000-14050303","tradetime":"61029","Open":"0","Close":"320","Last":"320","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"320","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"33000","Buy_c1":"2","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1327","Sell_p1":"70","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12636140441708232","12numcod":"IROAFRBZ2561","nemad":"ضفرابورس326","name":"اختيارخ فرابورس-3200-14050310","tradetime":"61029","Open":"0","Close":"970","Last":"970","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"970","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"40","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65941633274388521","12numcod":"IROAFRBZ2571","nemad":"ضفرابورس327","name":"اختيارخ فرابورس-3400-14050310","tradetime":"94029","Open":"400","Close":"400","Last":"400","count":"1","Volume":"30","Value":"12000000","Low":"400","High":"400","Yes_Price":"638","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"50","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30143800521051623","12numcod":"IROAFRBZ2581","nemad":"ضفرابورس328","name":"اختيارخ فرابورس-3600-14050310","tradetime":"61029","Open":"0","Close":"514","Last":"530","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"514","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"100","Buy_c1":"0","vol_buy1":"5","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66775869759182611","12numcod":"IROAFRBZ2621","nemad":"ضفرابورس332","name":"اختيارخ فرابورس-4400-14050310","tradetime":"61029","Open":"0","Close":"149","Last":"170","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"149","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"126","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"43","Sell_p1":"171"},{"ISIN":"2156520592706246","12numcod":"IROAFRBZ2641","nemad":"ضفرابورس334","name":"اختيارخ فرابورس-4800-14050310","tradetime":"61029","Open":"0","Close":"57","Last":"95","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"57","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"85","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"200","Sell_p1":"100"},{"ISIN":"30578468563356725","12numcod":"IROAFRBZ2651","nemad":"ضفرابورس335","name":"اختيارخ فرابورس-5000-14050310","tradetime":"61029","Open":"0","Close":"50","Last":"50","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"83","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"42","Sell_p1":"50","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61380125846934127","12numcod":"IROAMOJF4601","nemad":"ضموج1221","name":"اختيارخ موج-22000-14050230","tradetime":"104626","Open":"5000","Close":"7071","Last":"7165","count":"5","Volume":"37","Value":"261610000","Low":"5000","High":"7165","Yes_Price":"5000","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"47","Buy_p1":"6500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5659804125849260","12numcod":"IROAMOJF4631","nemad":"ضموج1224","name":"اختيارخ موج-28000-14050230","tradetime":"132656","Open":"1","Close":"983","Last":"1330","count":"8","Volume":"233","Value":"228931000","Low":"1","High":"1330","Yes_Price":"6","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"685","Buy_p1":"1330","Sell_c1":"1","vol_sell1":"218","Sell_p1":"1990","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50","Sell_p2":"2500","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56132182939676212","12numcod":"IROAMOJF4641","nemad":"ضموج1225","name":"اختيارخ موج-30000-14050230","tradetime":"113756","Open":"66","Close":"66","Last":"100","count":"4","Volume":"80","Value":"5314000","Low":"66","High":"100","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"350","Buy_p1":"1","Sell_c1":"1","vol_sell1":"20","Sell_p1":"98","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5","Sell_p3":"4500","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12410711587798685","12numcod":"IROAMOJF4651","nemad":"ضموج1226","name":"اختيارخ موج-32000-14050230","tradetime":"132820","Open":"1","Close":"2","Last":"1","count":"57","Volume":"1436","Value":"3432000","Low":"1","High":"4","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"41","Buy_p1":"1","Sell_c1":"1","vol_sell1":"239","Sell_p1":"100","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"57","Sell_p2":"190","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"324","Sell_p3":"250","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65575698782389681","12numcod":"IROAMOJF4661","nemad":"ضموج1227","name":"اختيارخ موج-34000-14050230","tradetime":"115549","Open":"1","Close":"1","Last":"1","count":"4","Volume":"29","Value":"29000","Low":"1","High":"1","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"9","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"328","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"200","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"54","Sell_p3":"500","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"20","Sell_p4":"1500","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"13","Sell_p5":"1967"},{"ISIN":"40698378214806865","12numcod":"IROAMOJF4671","nemad":"ضموج1228","name":"اختيارخ موج-36000-14050230","tradetime":"122938","Open":"10","Close":"3","Last":"1","count":"4","Volume":"20","Value":"56000","Low":"1","High":"10","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"88","Buy_p1":"1","Sell_c1":"1","vol_sell1":"20","Sell_p1":"9","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3","Sell_p3":"1000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29750897012126310","12numcod":"IROAMOJF4681","nemad":"ضموج1229","name":"اختيارخ موج-38000-14050230","tradetime":"111726","Open":"231","Close":"2","Last":"1","count":"6","Volume":"616","Value":"1306000","Low":"1","High":"231","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"508","Buy_p1":"1","Sell_c1":"2","vol_sell1":"200","Sell_p1":"30","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"280","Sell_p2":"35","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"13","Sell_p3":"39","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"38","Sell_p4":"50","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"17","Sell_p5":"231"},{"ISIN":"27578836796977355","12numcod":"IROAMOJF4871","nemad":"ضموج1233","name":"اختيارخ موج-46000-14050230","tradetime":"125447","Open":"1","Close":"1","Last":"1","count":"1","Volume":"22","Value":"22000","Low":"1","High":"1","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"18","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"38869696818100666","12numcod":"IROAMOJF6221","nemad":"ضموج311","name":"اختيارخ موج-30000-14050324","tradetime":"132825","Open":"2310","Close":"3212","Last":"3999","count":"19","Volume":"204","Value":"655166000","Low":"2310","High":"4000","Yes_Price":"2250","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"152","Buy_c1":"1","vol_buy1":"6","Buy_p1":"3400","Sell_c1":"1","vol_sell1":"30","Sell_p1":"4000","Buy_c2":"1","vol_buy2":"10","Buy_p2":"3390","Sell_c2":"1","vol_sell2":"2","Sell_p2":"4444","Buy_c3":"1","vol_buy3":"1","Buy_p3":"3370","Sell_c3":"1","vol_sell3":"10","Sell_p3":"4892","Buy_c4":"0","vol_buy4":"120","Buy_p4":"3300","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"22","Buy_p5":"3002","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67285462245721226","12numcod":"IROAMOJF6231","nemad":"ضموج312","name":"اختيارخ موج-32000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"10","Buy_p1":"2010","Sell_c1":"1","vol_sell1":"200","Sell_p1":"25000","Buy_c2":"0","vol_buy2":"110","Buy_p2":"1555","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10","Buy_p3":"70","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"111","Buy_p4":"11","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"1","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59799091913169351","12numcod":"IROAMOJF6241","nemad":"ضموج313","name":"اختيارخ موج-34000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"220","Buy_p1":"81","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"70","Buy_p2":"80","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"3","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"72106039460326","12numcod":"IROAMOJF6251","nemad":"ضموج314","name":"اختيارخ موج-36000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"170","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"7","Buy_p2":"10","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4666840745039833","12numcod":"IROAMOJF6271","nemad":"ضموج316","name":"اختيارخ موج-40000-14050324","tradetime":"92834","Open":"40000","Close":"40000","Last":"40000","count":"1","Volume":"38","Value":"1520000000","Low":"40000","High":"40000","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"38","Buy_c1":"1","vol_buy1":"10","Buy_p1":"151","Sell_c1":"1","vol_sell1":"38","Sell_p1":"19900","Buy_c2":"1","vol_buy2":"50","Buy_p2":"150","Sell_c2":"1","vol_sell2":"10","Sell_p2":"20000","Buy_c3":"1","vol_buy3":"38","Buy_p3":"102","Sell_c3":"1","vol_sell3":"19","Sell_p3":"29999","Buy_c4":"1","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"5","Sell_p4":"30000","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2","Sell_p5":"40000"},{"ISIN":"17191577800270469","12numcod":"IROAMOJF6281","nemad":"ضموج317","name":"اختيارخ موج-42000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"46476284960017","12numcod":"IROAMOJF6291","nemad":"ضموج318","name":"اختيارخ موج-44000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"44000"},{"ISIN":"602807021251664","12numcod":"IROAMOJF6301","nemad":"ضموج319","name":"اختيارخ موج-46000-14050324","tradetime":"93401","Open":"46000","Close":"46000","Last":"46000","count":"1","Volume":"11","Value":"506000000","Low":"46000","High":"46000","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"11","Buy_c1":"1","vol_buy1":"20","Buy_p1":"9","Sell_c1":"1","vol_sell1":"11","Sell_p1":"39000","Buy_c2":"1","vol_buy2":"31","Buy_p2":"8","Sell_c2":"2","vol_sell2":"5","Sell_p2":"40885","Buy_c3":"1","vol_buy3":"50","Buy_p3":"5","Sell_c3":"1","vol_sell3":"9","Sell_p3":"45888","Buy_c4":"1","vol_buy4":"20","Buy_p4":"4","Sell_c4":"1","vol_sell4":"2","Sell_p4":"46000","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59039455921925167","12numcod":"IROAMOJF6321","nemad":"ضموج321","name":"اختيارخ موج-50000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"50000"},{"ISIN":"70450756850926347","12numcod":"IROAPZAZ2051","nemad":"ضفزر1216","name":"اختيارخ فزر-65750-14050230","tradetime":"132640","Open":"3200","Close":"36229","Last":"34000","count":"43","Volume":"801","Value":"29019515000","Low":"3200","High":"37990","Yes_Price":"37456","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"353","Buy_p1":"34000","Sell_c1":"1","vol_sell1":"94","Sell_p1":"37081","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"41950","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11","Sell_p3":"41959","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"19","Sell_p4":"43399","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3","Sell_p5":"43400"},{"ISIN":"41641207820924864","12numcod":"IROAPZAZ2071","nemad":"ضفزر1218","name":"اختيارخ فزر-75750-14050230","tradetime":"123655","Open":"25000","Close":"26102","Last":"22000","count":"15","Volume":"131","Value":"3419400000","Low":"22000","High":"29000","Yes_Price":"29262","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"30999","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"31000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6138240992258417","12numcod":"IROAPZAZ2091","nemad":"ضفزر1220","name":"اختيارخ فزر-85750-14050230","tradetime":"132753","Open":"17000","Close":"16878","Last":"13000","count":"44","Volume":"412","Value":"6953640000","Low":"13000","High":"17850","Yes_Price":"20868","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"241","Buy_p1":"13000","Sell_c1":"1","vol_sell1":"39","Sell_p1":"17298","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"10000","Sell_c2":"1","vol_sell2":"3","Sell_p2":"17299","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"19500","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"20000","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"23999"},{"ISIN":"1809541357814777","12numcod":"IROAPZAZ2101","nemad":"ضفزر1221","name":"اختيارخ فزر-90750-14050230","tradetime":"132945","Open":"9980","Close":"11600","Last":"12110","count":"195","Volume":"5402","Value":"62662271000","Low":"8000","High":"13860","Yes_Price":"12458","EPS":"","Base-Vol":"1","un1":"124","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"180","Buy_p1":"12110","Sell_c1":"1","vol_sell1":"5","Sell_p1":"13600","Buy_c2":"3","vol_buy2":"500","Buy_p2":"11750","Sell_c2":"1","vol_sell2":"33","Sell_p2":"13840","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"10600","Sell_c3":"1","vol_sell3":"26","Sell_p3":"13866","Buy_c4":"2","vol_buy4":"3818","Buy_p4":"9151","Sell_c4":"4","vol_sell4":"20","Sell_p4":"13995","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"63","Sell_p5":"14500"},{"ISIN":"1739994356536954","12numcod":"IROAPZAZ2141","nemad":"ضفزر1225","name":"اختيارخ فزر-130750-14050230","tradetime":"132435","Open":"3","Close":"4","Last":"1","count":"34","Volume":"11195","Value":"47303000","Low":"1","High":"20","Yes_Price":"6","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"789","Sell_p1":"2","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"5","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"10","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"50","Sell_p4":"19","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"160","Sell_p5":"699"},{"ISIN":"46262199162086910","12numcod":"IROAPZAZ2151","nemad":"ضفزر1226","name":"اختيارخ فزر-140750-14050230","tradetime":"132859","Open":"1","Close":"8","Last":"9","count":"28","Volume":"4725","Value":"38112000","Low":"1","High":"80","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"2722","Buy_p1":"5","Sell_c1":"3","vol_sell1":"500","Sell_p1":"14","Buy_c2":"1","vol_buy2":"2085","Buy_p2":"2","Sell_c2":"3","vol_sell2":"40","Sell_p2":"15","Buy_c3":"4","vol_buy3":"2809","Buy_p3":"1","Sell_c3":"3","vol_sell3":"3834","Sell_p3":"18","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"19","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"20"},{"ISIN":"39224857936440954","12numcod":"IROAPZAZ2161","nemad":"ضفزر100","name":"اختيارخ فزر-65750-14050230","tradetime":"124730","Open":"2200","Close":"24811","Last":"36000","count":"11","Volume":"37","Value":"918000000","Low":"2200","High":"36000","Yes_Price":"12750","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"38000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5","Sell_p2":"39900","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2","Sell_p3":"41500","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"45000","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28829986750863112","12numcod":"IROAPZAZ2191","nemad":"ضفزر103","name":"اختيارخ فزر-80750-14050230","tradetime":"122416","Open":"24700","Close":"24700","Last":"24700","count":"1","Volume":"10","Value":"247000000","Low":"24700","High":"24700","Yes_Price":"25491","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"3","Buy_p1":"22200","Sell_c1":"1","vol_sell1":"1","Sell_p1":"24700","Buy_c2":"0","vol_buy2":"1","Buy_p2":"12200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24022016404174624","12numcod":"IROAPZAZ2201","nemad":"ضفزر104","name":"اختيارخ فزر-85750-14050230","tradetime":"132541","Open":"4000","Close":"16377","Last":"18000","count":"9","Volume":"77","Value":"1261000000","Low":"3500","High":"18000","Yes_Price":"18175","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"15","Buy_p1":"18000","Sell_c1":"1","vol_sell1":"1","Sell_p1":"23000","Buy_c2":"0","vol_buy2":"2","Buy_p2":"3900","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13091553252375679","12numcod":"IROAPZAZ2211","nemad":"ضفزر105","name":"اختيارخ فزر-90750-14050230","tradetime":"132716","Open":"11500","Close":"11805","Last":"12997","count":"12","Volume":"70","Value":"826357000","Low":"11000","High":"12997","Yes_Price":"10193","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"65","Buy_p1":"13000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1","Buy_p2":"6000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2","Buy_p3":"1500","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"1100","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10","Buy_p5":"1000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20807624124599288","12numcod":"IROAPZAZ2221","nemad":"ضفزر106","name":"اختيارخ فزر-100750-14050230","tradetime":"132757","Open":"200","Close":"371","Last":"420","count":"10","Volume":"91","Value":"33759000","Low":"200","High":"420","Yes_Price":"2370","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"166","Buy_p1":"420","Sell_c1":"1","vol_sell1":"245","Sell_p1":"3000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"4000","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8","Sell_p3":"6000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"6500","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"10000"},{"ISIN":"28578593356558898","12numcod":"IROAPZAZ2231","nemad":"ضفزر107","name":"اختيارخ فزر-110750-14050230","tradetime":"130609","Open":"197","Close":"197","Last":"197","count":"1","Volume":"3","Value":"591000","Low":"197","High":"197","Yes_Price":"610","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"168","Sell_p1":"50","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"20","Sell_p2":"87","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"30","Sell_p3":"98","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3","Sell_p4":"100","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"219","Sell_p5":"189"},{"ISIN":"24190510607644449","12numcod":"IROAPZAZ2241","nemad":"ضفزر108","name":"اختيارخ فزر-120750-14050230","tradetime":"121550","Open":"2","Close":"1","Last":"1","count":"5","Volume":"181","Value":"192000","Low":"1","High":"2","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"830","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"35","Sell_p2":"500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"310","Sell_p3":"1000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"6","Sell_p4":"1200","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68675463028116319","12numcod":"IROAPZAZ2271","nemad":"ضفزر216","name":"اختيارخ فزر-65750-14050230","tradetime":"131850","Open":"17000","Close":"29532","Last":"37000","count":"40","Volume":"237","Value":"6999131000","Low":"17000","High":"37000","Yes_Price":"30901","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"481","Buy_p1":"37000","Sell_c1":"1","vol_sell1":"1","Sell_p1":"39800","Buy_c2":"1","vol_buy2":"35","Buy_p2":"31000","Sell_c2":"1","vol_sell2":"11","Sell_p2":"39990","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5","Sell_p3":"40500","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"6","Sell_p4":"55000","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30407543159962163","12numcod":"IROAPZAZ2281","nemad":"ضفزر217","name":"اختيارخ فزر-70750-14050230","tradetime":"132841","Open":"19099","Close":"23361","Last":"29250","count":"8","Volume":"50","Value":"1168042000","Low":"19099","High":"29250","Yes_Price":"23667","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"9","Buy_p1":"29250","Sell_c1":"1","vol_sell1":"5","Sell_p1":"35499","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"35500","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57455625229801611","12numcod":"IROAPZAZ2291","nemad":"ضفزر218","name":"اختيارخ فزر-75750-14050230","tradetime":"132852","Open":"24998","Close":"24990","Last":"24990","count":"5","Volume":"14","Value":"349867000","Low":"24989","High":"24998","Yes_Price":"24720","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9","Sell_p1":"24990","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"30","Sell_p2":"25000","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"15","Sell_p3":"29000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"4","Sell_p4":"29989","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"40000"},{"ISIN":"48401920553296372","12numcod":"IROAPZAZ2301","nemad":"ضفزر219","name":"اختيارخ فزر-80750-14050230","tradetime":"132907","Open":"17000","Close":"15895","Last":"17000","count":"5","Volume":"19","Value":"301997000","Low":"10000","High":"17000","Yes_Price":"18507","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"4","Buy_p1":"17000","Sell_c1":"1","vol_sell1":"10","Sell_p1":"18000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"19999","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5","Sell_p3":"23000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2","Sell_p4":"27998","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2","Sell_p5":"27999"},{"ISIN":"34127583696059386","12numcod":"IROAPZAZ2331","nemad":"ضفزر222","name":"اختيارخ فزر-100750-14050230","tradetime":"132957","Open":"1450","Close":"720","Last":"900","count":"28","Volume":"336","Value":"241770000","Low":"440","High":"2000","Yes_Price":"5185","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"340","Buy_p1":"900","Sell_c1":"1","vol_sell1":"5","Sell_p1":"1889","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"202","Sell_p2":"2999","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"29","Sell_p3":"3980","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5","Sell_p4":"4000","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20","Sell_p5":"4300"},{"ISIN":"15274314346964600","12numcod":"IROAPZAZ2341","nemad":"ضفزر223","name":"اختيارخ فزر-110750-14050230","tradetime":"94346","Open":"50","Close":"50","Last":"50","count":"1","Volume":"3","Value":"150000","Low":"50","High":"50","Yes_Price":"304","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"17","Sell_p1":"449","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"33","Sell_p2":"450","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65552727849712597","12numcod":"IROASATF4561","nemad":"ضاطلس121701","name":"اختيارخ اطلس-65000-14050230","tradetime":"100158","Open":"13200","Close":"13200","Last":"13200","count":"1","Volume":"1","Value":"13200000","Low":"13200","High":"13200","Yes_Price":"19104","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"15444","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30447202574458950","12numcod":"IROASATF4571","nemad":"ضاطلس121702","name":"اختيارخ اطلس-70000-14050230","tradetime":"95730","Open":"8200","Close":"8200","Last":"8200","count":"1","Volume":"1","Value":"8200000","Low":"8200","High":"8200","Yes_Price":"14225","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"10700","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56155903969639076","12numcod":"IROASATF4591","nemad":"ضاطلس121704","name":"اختيارخ اطلس-80000-14050230","tradetime":"132446","Open":"100","Close":"265","Last":"300","count":"3","Volume":"79","Value":"20900000","Low":"100","High":"300","Yes_Price":"4190","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"11","Sell_p1":"300","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58209525453171879","12numcod":"IROASATF4611","nemad":"ضاطلس121706","name":"اختيارخ اطلس-90000-14050230","tradetime":"100038","Open":"10","Close":"10","Last":"10","count":"3","Volume":"135","Value":"1350000","Low":"10","High":"10","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"82","Buy_p1":"10","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22745448128451297","12numcod":"IROASATF6141","nemad":"ضاطلس010903","name":"اختيارخ اطلس-75000-14050230","tradetime":"103930","Open":"3500","Close":"3500","Last":"3500","count":"1","Volume":"2","Value":"7000000","Low":"3500","High":"3500","Yes_Price":"10247","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42632823212107120","12numcod":"IROATAMF0451","nemad":"ضطعام1204","name":"اختيارخ طعام-13000-14050230","tradetime":"105649","Open":"2300","Close":"2300","Last":"2300","count":"1","Volume":"5","Value":"11500000","Low":"2300","High":"2300","Yes_Price":"4000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"5","Buy_p1":"1","Sell_c1":"1","vol_sell1":"5","Sell_p1":"2300","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16854534077515106","12numcod":"IROATAMF0471","nemad":"ضطعام1206","name":"اختيارخ طعام-15000-14050230","tradetime":"123959","Open":"190","Close":"184","Last":"200","count":"13","Volume":"1452","Value":"267250000","Low":"150","High":"200","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"250","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"15","Sell_p2":"1000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3421765666763306","12numcod":"IROATAMF0481","nemad":"ضطعام1207","name":"اختيارخ طعام-16000-14050230","tradetime":"123909","Open":"1","Close":"1","Last":"1","count":"6","Volume":"2250","Value":"2250000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3138","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"123","Sell_p2":"50","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64028358614355711","12numcod":"IROATAMF0581","nemad":"ضطعام206","name":"اختيارخ طعام-16000-14050230","tradetime":"105703","Open":"1","Close":"1","Last":"1","count":"2","Volume":"26","Value":"26000","Low":"1","High":"1","Yes_Price":"420","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29479703763345360","12numcod":"IROATAMF0641","nemad":"ضطعام401","name":"اختيارخ طعام-11000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"47","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2782255900497951","12numcod":"IROATAMF0651","nemad":"ضطعام402","name":"اختيارخ طعام-12000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36851138070254985","12numcod":"IROATAMF0661","nemad":"ضطعام403","name":"اختيارخ طعام-13000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10828658326560617","12numcod":"IROATAMF0671","nemad":"ضطعام404","name":"اختيارخ طعام-14000-14050414","tradetime":"61032","Open":"0","Close":"1900","Last":"1900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1900","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"263","Buy_c1":"1","vol_buy1":"50","Buy_p1":"2222","Sell_c1":"1","vol_sell1":"1","Sell_p1":"3000","Buy_c2":"1","vol_buy2":"100","Buy_p2":"51","Sell_c2":"1","vol_sell2":"3","Sell_p2":"4000","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12988321455679783","12numcod":"IROATAMF0691","nemad":"ضطعام406","name":"اختيارخ طعام-16000-14050414","tradetime":"93337","Open":"1","Close":"1","Last":"1","count":"1","Volume":"10","Value":"10000","Low":"1","High":"1","Yes_Price":"1091","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"684","Buy_c1":"0","vol_buy1":"500","Buy_p1":"45","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"36","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1090","Buy_p3":"1","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13645439021851883","12numcod":"IROATAMF0701","nemad":"ضطعام407","name":"اختيارخ طعام-17000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41428267272080288","12numcod":"IROATAMF0711","nemad":"ضطعام408","name":"اختيارخ طعام-18000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66700658886236500","12numcod":"IROATAMF0721","nemad":"ضطعام409","name":"اختيارخ طعام-19000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4512391743788649","12numcod":"IROATAMF0731","nemad":"ضطعام410","name":"اختيارخ طعام-20000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35822277342541348","12numcod":"IROATAVZ2011","nemad":"ضوتعاون316","name":"اختيارخ وتعاون-1600-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"42","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70666799634416589","12numcod":"IROATAVZ2041","nemad":"ضوتعاون319","name":"اختيارخ وتعاون-1900-14050331","tradetime":"132958","Open":"325","Close":"338","Last":"340","count":"14","Volume":"3690","Value":"1247450000","Low":"325","High":"340","Yes_Price":"105","EPS":"","Base-Vol":"1","un1":"47","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"3990","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"199","Sell_p1":"340","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41783246815527255","12numcod":"IROATAVZ2051","nemad":"ضوتعاون320","name":"اختيارخ وتعاون-2000-14050331","tradetime":"61032","Open":"0","Close":"13","Last":"13","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"13","EPS":"","Base-Vol":"1","un1":"50","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"22","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53564829263185162","12numcod":"IROATAVZ2061","nemad":"ضوتعاون321","name":"اختيارخ وتعاون-2200-14050331","tradetime":"61032","Open":"0","Close":"2","Last":"2","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"4700","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5997183873303182","12numcod":"IROATAVZ2071","nemad":"ضوتعاون322","name":"اختيارخ وتعاون-2400-14050331","tradetime":"61032","Open":"0","Close":"2","Last":"2","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66823359388418111","12numcod":"IROATAVZ2101","nemad":"ضوتعاون325","name":"اختيارخ وتعاون-3000-14050331","tradetime":"61032","Open":"0","Close":"3","Last":"3","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"297","Buy_c1":"0","vol_buy1":"271","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64868897891800758","12numcod":"IROATIMF0711","nemad":"ضتيام1219","name":"اختيارخ تيام-17000-14050230","tradetime":"125834","Open":"10","Close":"10","Last":"10","count":"1","Volume":"532","Value":"5320000","Low":"10","High":"10","Yes_Price":"1700","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"44","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10063040620317664","12numcod":"IROATIMF0721","nemad":"ضتيام1220","name":"اختيارخ تيام-18000-14050230","tradetime":"121254","Open":"1","Close":"1","Last":"1","count":"1","Volume":"19","Value":"19000","Low":"1","High":"1","Yes_Price":"6000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"111","Buy_p1":"1","Sell_c1":"2","vol_sell1":"20","Sell_p1":"88","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"101","Sell_p2":"1000000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33782292951771944","12numcod":"IROATVAF8291","nemad":"ضتوان1228","name":"اختيارخ توان-24000-14050230","tradetime":"132305","Open":"3499","Close":"3131","Last":"3000","count":"4","Volume":"42","Value":"131489000","Low":"3000","High":"3499","Yes_Price":"5540","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"26","Buy_p1":"3500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"50","Buy_p2":"3300","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11545999810161861","12numcod":"IROATVAF8301","nemad":"ضتوان1229","name":"اختيارخ توان-26000-14050230","tradetime":"104746","Open":"300","Close":"300","Last":"300","count":"2","Volume":"42","Value":"12600000","Low":"300","High":"300","Yes_Price":"300","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"38","Sell_p1":"300","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5","Sell_p2":"1600","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49859374107120203","12numcod":"IROATVAF8311","nemad":"ضتوان1230","name":"اختيارخ توان-28000-14050230","tradetime":"110059","Open":"10","Close":"10","Last":"10","count":"1","Volume":"140","Value":"1400000","Low":"10","High":"10","Yes_Price":"2720","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"9","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"60","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3","Sell_p3":"99","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33950854702044253","12numcod":"IROATVAF8341","nemad":"ضتوان1233","name":"اختيارخ توان-34000-14050230","tradetime":"130230","Open":"10","Close":"1","Last":"1","count":"2","Volume":"494","Value":"548000","Low":"1","High":"10","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"17","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20922698116664064","12numcod":"IROATVAF8631","nemad":"ضتوان332","name":"اختيارخ توان-26000-14050331","tradetime":"125448","Open":"4350","Close":"4350","Last":"4350","count":"3","Volume":"150","Value":"652500000","Low":"4350","High":"4350","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"150","Buy_c1":"1","vol_buy1":"5","Buy_p1":"1100","Sell_c1":"1","vol_sell1":"11","Sell_p1":"4350","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1","Buy_p3":"500","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"300","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"10","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53878320615858906","12numcod":"IROATVAF8641","nemad":"ضتوان333","name":"اختيارخ توان-28000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"5","Buy_p1":"16","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"500","Buy_p2":"15","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1500","Buy_p3":"2","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1100","Buy_p4":"1","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43442066535195783","12numcod":"IROATVAF8671","nemad":"ضتوان336","name":"اختيارخ توان-34000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"45","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1560892954293702","12numcod":"IROATVAF8681","nemad":"ضتوان337","name":"اختيارخ توان-36000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"39270650266004752","12numcod":"IROATVAF8691","nemad":"ضتوان338","name":"اختيارخ توان-38000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"32611587141885946","12numcod":"IROATVAF8701","nemad":"ضتوان339","name":"اختيارخ توان-40000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"3","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3","Sell_p1":"20000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41892591331171081","12numcod":"IROATVAF8721","nemad":"ضتوان341","name":"اختيارخ توان-44000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"2000","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27321972864532819","12numcod":"IROBBSMZ7281","nemad":"طبساما312","name":"اختيارف بساما-8500-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71925240991888424","12numcod":"IROBBSMZ7301","nemad":"طبساما314","name":"اختيارف بساما-9500-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65578304245928047","12numcod":"IROBBSMZ7321","nemad":"طبساما316","name":"اختيارف بساما-11000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39308408739808934","12numcod":"IROBBSMZ7331","nemad":"طبساما317","name":"اختيارف بساما-12000-14050303","tradetime":"114901","Open":"1000","Close":"1000","Last":"1000","count":"6","Volume":"1000","Value":"1000000000","Low":"1000","High":"1000","Yes_Price":"799","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"30000","Buy_c1":"0","vol_buy1":"10","Buy_p1":"910","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11502918561853418","12numcod":"IROBBSMZ7351","nemad":"طبساما319","name":"اختيارف بساما-14000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"50","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19701389417147479","12numcod":"IROBBSMZ7361","nemad":"طبساما320","name":"اختيارف بساما-15000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6235143437962276","12numcod":"IROBBSMZ7371","nemad":"طبساما321","name":"اختيارف بساما-16000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49588450752018620","12numcod":"IROBFRBZ3561","nemad":"طفرابورس326","name":"اختيارف فرابورس-3200-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32900045620330916","12numcod":"IROBFRBZ3571","nemad":"طفرابورس327","name":"اختيارف فرابورس-3400-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27568562586570543","12numcod":"IROBFRBZ3581","nemad":"طفرابورس328","name":"اختيارف فرابورس-3600-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34740849859746655","12numcod":"IROBFRBZ3591","nemad":"طفرابورس329","name":"اختيارف فرابورس-3800-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22416047098470775","12numcod":"IROBFRBZ3601","nemad":"طفرابورس330","name":"اختيارف فرابورس-4000-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29251794197127294","12numcod":"IROBFRBZ3611","nemad":"طفرابورس331","name":"اختيارف فرابورس-4200-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16734495592470008","12numcod":"IROBFRBZ3631","nemad":"طفرابورس333","name":"اختيارف فرابورس-4600-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32025827450875556","12numcod":"IROBFRBZ3641","nemad":"طفرابورس334","name":"اختيارف فرابورس-4800-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43188887093150294","12numcod":"IROBFRBZ3651","nemad":"طفرابورس335","name":"اختيارف فرابورس-5000-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41237150708017310","12numcod":"IROBMOJF5651","nemad":"طموج1226","name":"اختيارف موج-32000-14050230","tradetime":"125833","Open":"2800","Close":"2232","Last":"2200","count":"26","Volume":"510","Value":"1138200000","Low":"2200","High":"2800","Yes_Price":"2700","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46815319053823747","12numcod":"IROBMOJF5661","nemad":"طموج1227","name":"اختيارف موج-34000-14050230","tradetime":"123914","Open":"3200","Close":"3164","Last":"4200","count":"17","Volume":"791","Value":"2502618000","Low":"2900","High":"4200","Yes_Price":"3767","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12225329796236023","12numcod":"IROBMOJF5681","nemad":"طموج1229","name":"اختيارف موج-38000-14050230","tradetime":"132844","Open":"9000","Close":"8104","Last":"8100","count":"36","Volume":"901","Value":"7301349000","Low":"8000","High":"9000","Yes_Price":"7056","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"515","Buy_p1":"8100","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59737619482660605","12numcod":"IROBMOJF7231","nemad":"طموج312","name":"اختيارف موج-32000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38131337503630775","12numcod":"IROBMOJF7241","nemad":"طموج313","name":"اختيارف موج-34000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58034498020116810","12numcod":"IROBMOJF7251","nemad":"طموج314","name":"اختيارف موج-36000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43803877971186843","12numcod":"IROBMOJF7261","nemad":"طموج315","name":"اختيارف موج-38000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1053863079800586","12numcod":"IROBMOJF7281","nemad":"طموج317","name":"اختيارف موج-42000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20595348519312868","12numcod":"IROBMOJF7291","nemad":"طموج318","name":"اختيارف موج-44000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28804397922208244","12numcod":"IROBMOJF7311","nemad":"طموج320","name":"اختيارف موج-48000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"590365640787981","12numcod":"IROBMOJF7321","nemad":"طموج321","name":"اختيارف موج-50000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"168","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50106191138642049","12numcod":"IROBPZAZ3101","nemad":"طفزر1221","name":"اختيارف فزر-90750-14050230","tradetime":"131930","Open":"1","Close":"1","Last":"1","count":"7","Volume":"75","Value":"75000","Low":"1","High":"1","Yes_Price":"37","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"269","Sell_p2":"25","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"30","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"19","Sell_p4":"40","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20","Sell_p5":"50"},{"ISIN":"4808590668833411","12numcod":"IROBPZAZ3111","nemad":"طفزر1222","name":"اختيارف فزر-100750-14050230","tradetime":"132937","Open":"1","Close":"1","Last":"1","count":"8","Volume":"34","Value":"51000","Low":"1","High":"2","Yes_Price":"371","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"130","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"15","Sell_p2":"500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"1000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29173594252813641","12numcod":"IROBPZAZ3121","nemad":"طفزر1223","name":"اختيارف فزر-110750-14050230","tradetime":"114140","Open":"4800","Close":"4579","Last":"100","count":"5","Volume":"52","Value":"238100000","Low":"100","High":"4800","Yes_Price":"5505","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"5","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9895015725415884","12numcod":"IROBPZAZ3151","nemad":"طفزر1226","name":"اختيارف فزر-140750-14050230","tradetime":"93731","Open":"30000","Close":"30000","Last":"30000","count":"1","Volume":"25","Value":"750000000","Low":"30000","High":"30000","Yes_Price":"30000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"5","Buy_p1":"32000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15598321383691874","12numcod":"IROBSATF5581","nemad":"طاطلس121703","name":"اختيارف اطلس-75000-14050230","tradetime":"113515","Open":"50","Close":"50","Last":"50","count":"1","Volume":"10","Value":"500000","Low":"50","High":"50","Yes_Price":"700","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"50","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27351708541346625","12numcod":"IROBSATF5621","nemad":"طاطلس121707","name":"اختيارف اطلس-95000-14050230","tradetime":"92541","Open":"15000","Close":"15000","Last":"15000","count":"1","Volume":"1","Value":"15000000","Low":"15000","High":"15000","Yes_Price":"12000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66463600748949555","12numcod":"IROBTAMF1631","nemad":"ططعام400","name":"اختيارف طعام-10000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55446218513547838","12numcod":"IROBTAMF1641","nemad":"ططعام401","name":"اختيارف طعام-11000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26320694332362664","12numcod":"IROBTAMF1671","nemad":"ططعام404","name":"اختيارف طعام-14000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46427117370791032","12numcod":"IROBTAMF1681","nemad":"ططعام405","name":"اختيارف طعام-15000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22314144318840282","12numcod":"IROBTAMF1691","nemad":"ططعام406","name":"اختيارف طعام-16000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29210913119074777","12numcod":"IROBTAMF1701","nemad":"ططعام407","name":"اختيارف طعام-17000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71710777901261465","12numcod":"IROBTAVZ3001","nemad":"طوتعاون315","name":"اختيارف وتعاون-1500-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54319026056397373","12numcod":"IROBTAVZ3021","nemad":"طوتعاون317","name":"اختيارف وتعاون-1700-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"50","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4147510051669528","12numcod":"IROBTAVZ3031","nemad":"طوتعاون318","name":"اختيارف وتعاون-1800-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"42","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1469773399476040","12numcod":"IROBTAVZ3041","nemad":"طوتعاون319","name":"اختيارف وتعاون-1900-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18585031503641278","12numcod":"IROBTAVZ3051","nemad":"طوتعاون320","name":"اختيارف وتعاون-2000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28469740290356057","12numcod":"IROBTAVZ3061","nemad":"طوتعاون321","name":"اختيارف وتعاون-2200-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"46","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26497576592590999","12numcod":"IROBTAVZ3091","nemad":"طوتعاون324","name":"اختيارف وتعاون-2800-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41073003021190179","12numcod":"IROBTAVZ3101","nemad":"طوتعاون325","name":"اختيارف وتعاون-3000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41521133147667522","12numcod":"IROBTVAF9331","nemad":"طتوان1232","name":"اختيارف توان-32000-14050230","tradetime":"115955","Open":"3150","Close":"3150","Last":"3150","count":"1","Volume":"10","Value":"31500000","Low":"3150","High":"3150","Yes_Price":"3755","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"49250698651215762","12numcod":"IROBTVAF9421","nemad":"طتوان1236","name":"اختيارف توان-40000-14050230","tradetime":"121234","Open":"13160","Close":"12996","Last":"12800","count":"2","Volume":"110","Value":"1429600000","Low":"12800","High":"13160","Yes_Price":"4532","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"325443791878478","12numcod":"IROBTVAF9621","nemad":"طتوان331","name":"اختيارف توان-24000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"28495","Buy_p1":"1","Sell_c1":"30","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33095456239307595","12numcod":"IROBTVAF9631","nemad":"طتوان332","name":"اختيارف توان-26000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"110","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33950482704300211","12numcod":"IROBTVAF9641","nemad":"طتوان333","name":"اختيارف توان-28000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"1000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1110","Buy_p2":"1","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53340206229805811","12numcod":"IROBTVAF9651","nemad":"طتوان334","name":"اختيارف توان-30000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4199284871299369","12numcod":"IROBTVAF9661","nemad":"طتوان335","name":"اختيارف توان-32000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"2","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60457944290491068","12numcod":"IROBTVAF9671","nemad":"طتوان336","name":"اختيارف توان-34000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58764852310098579","12numcod":"IROBTVAF9681","nemad":"طتوان337","name":"اختيارف توان-36000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23189029259509498","12numcod":"IROBTVAF9691","nemad":"طتوان338","name":"اختيارف توان-38000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45650519768739544","12numcod":"IROBTVAF9701","nemad":"طتوان339","name":"اختيارف توان-40000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47645901934862378","12numcod":"IROBTVAF9711","nemad":"طتوان340","name":"اختيارف توان-42000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11904328092002274","12numcod":"IROFAHRM1411","nemad":"طهرم1247","name":"اختيارف اهرم-15000-1405\/02\/30","tradetime":"132958","Open":"4","Close":"13","Last":"2","count":"15","Volume":"896","Value":"11385000","Low":"1","High":"30","Yes_Price":"13","EPS":"","Base-Vol":"1","un1":"107","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"60","Sell_p1":"2","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"83","Sell_p2":"19","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20","Sell_p3":"90","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"20","Sell_p4":"200","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52093822456407485","12numcod":"IROFAHRM1421","nemad":"طهرم1248","name":"اختيارف اهرم-16000-1405\/02\/30","tradetime":"131403","Open":"15","Close":"3","Last":"3","count":"4","Volume":"75","Value":"233000","Low":"2","High":"15","Yes_Price":"25","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"51","Buy_p1":"2","Sell_c1":"1","vol_sell1":"497","Sell_p1":"15","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"25","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4","Sell_p3":"40","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62832960398915675","12numcod":"IROFAHRM1431","nemad":"طهرم1249","name":"اختيارف اهرم-18000-1405\/02\/30","tradetime":"122327","Open":"90","Close":"83","Last":"5","count":"9","Volume":"359","Value":"29908000","Low":"5","High":"90","Yes_Price":"81","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"530","Buy_p1":"5","Sell_c1":"1","vol_sell1":"9","Sell_p1":"7","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71640986421346982","12numcod":"IROFAHRM1451","nemad":"طهرم1251","name":"اختيارف اهرم-22000-1405\/02\/30","tradetime":"131340","Open":"25","Close":"3","Last":"1","count":"47","Volume":"13827","Value":"44813000","Low":"1","High":"25","Yes_Price":"43","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"175","Sell_p1":"25","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"74","Sell_p2":"90","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"60","Sell_p3":"100","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65524382218584714","12numcod":"IROFAHRM1471","nemad":"طهرم1253","name":"اختيارف اهرم-26000-1405\/02\/30","tradetime":"132955","Open":"362","Close":"111","Last":"5","count":"123","Volume":"18080","Value":"2011983000","Low":"5","High":"596","Yes_Price":"692","EPS":"","Base-Vol":"1","un1":"136","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"52","Buy_p1":"5","Sell_c1":"1","vol_sell1":"400","Sell_p1":"79","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"20","Sell_p2":"80","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"96","Sell_p3":"88","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"365","Sell_p4":"90","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"250","Sell_p5":"400"},{"ISIN":"5078475730094392","12numcod":"IROFAHRM1491","nemad":"طهرم1255","name":"اختيارف اهرم-30000-1405\/02\/30","tradetime":"132956","Open":"750","Close":"2784","Last":"1500","count":"345","Volume":"23639","Value":"65821655000","Low":"750","High":"4000","Yes_Price":"4233","EPS":"","Base-Vol":"1","un1":"194","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"36","Buy_p1":"1500","Sell_c1":"1","vol_sell1":"5","Sell_p1":"2290","Buy_c2":"1","vol_buy2":"259","Buy_p2":"100","Sell_c2":"1","vol_sell2":"100","Sell_p2":"2300","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4","Sell_p3":"2400","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2","Sell_p4":"2500","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"332","Sell_p5":"2790"},{"ISIN":"38936588975580072","12numcod":"IROFAHRM1501","nemad":"طهرم1256","name":"اختيارف اهرم-34000-1405\/02\/30","tradetime":"132936","Open":"7501","Close":"6425","Last":"5500","count":"183","Volume":"14992","Value":"96328200000","Low":"5500","High":"7501","Yes_Price":"7483","EPS":"","Base-Vol":"1","un1":"205","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"5500","Sell_c1":"1","vol_sell1":"50","Sell_p1":"7500","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"8795","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5146497788222540","12numcod":"IROFAHRM1511","nemad":"طهرم1257","name":"اختيارف اهرم-38000-1405\/02\/30","tradetime":"132713","Open":"11800","Close":"11170","Last":"10766","count":"115","Volume":"16938","Value":"189202941000","Low":"10551","High":"11888","Yes_Price":"11987","EPS":"","Base-Vol":"1","un1":"133","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"157","Buy_p1":"10766","Sell_c1":"1","vol_sell1":"869","Sell_p1":"11240","Buy_c2":"1","vol_buy2":"146","Buy_p2":"10563","Sell_c2":"1","vol_sell2":"100","Sell_p2":"12000","Buy_c3":"0","vol_buy3":"200","Buy_p3":"10560","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"451","Buy_p4":"1050","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44547132577029247","12numcod":"IROFAHRM1531","nemad":"طهرم0125","name":"اختيارف اهرم-15000-1405\/02\/30","tradetime":"123136","Open":"2","Close":"1","Last":"1","count":"21","Volume":"5897","Value":"6351000","Low":"1","High":"2","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"127","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"574","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1400","Sell_p2":"80","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"50","Sell_p3":"98","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59874482679210765","12numcod":"IROFAHRM1541","nemad":"طهرم0126","name":"اختيارف اهرم-16000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"13","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"13","EPS":"","Base-Vol":"1","un1":"116","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"11","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"95","Sell_p2":"19","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51087679066328432","12numcod":"IROFAHRM1551","nemad":"طهرم0127","name":"اختيارف اهرم-18000-1405\/02\/30","tradetime":"132039","Open":"2","Close":"1","Last":"1","count":"5","Volume":"80","Value":"92000","Low":"1","High":"2","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"55","Buy_p1":"1","Sell_c1":"1","vol_sell1":"542","Sell_p1":"10","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"227","Sell_p2":"20","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46538957071952600","12numcod":"IROFAHRM1571","nemad":"طهرم0129","name":"اختيارف اهرم-22000-1405\/02\/30","tradetime":"132002","Open":"6","Close":"4","Last":"2","count":"67","Volume":"9434","Value":"39547000","Low":"2","High":"9","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"137","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"22","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1013","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"6","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"120","Sell_p4":"9","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"192"},{"ISIN":"43057017953483337","12numcod":"IROFAHRM1581","nemad":"طهرم0130","name":"اختيارف اهرم-24000-1405\/02\/30","tradetime":"132113","Open":"5","Close":"6","Last":"4","count":"209","Volume":"16936","Value":"97171000","Low":"4","High":"200","Yes_Price":"124","EPS":"","Base-Vol":"1","un1":"123","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"19","Buy_p1":"4","Sell_c1":"1","vol_sell1":"1","Sell_p1":"48","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"70","Sell_p2":"100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"35","Sell_p3":"1300","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"20","Sell_p4":"2000","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34603189070221050","12numcod":"IROFAHRM1591","nemad":"طهرم0131","name":"اختيارف اهرم-26000-1405\/02\/30","tradetime":"132715","Open":"200","Close":"344","Last":"8","count":"354","Volume":"18708","Value":"6437982000","Low":"8","High":"1200","Yes_Price":"2271","EPS":"","Base-Vol":"1","un1":"139","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100","Sell_p1":"8","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"803","Sell_p2":"20","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"114","Sell_p3":"25","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"150","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3","Sell_p5":"200"},{"ISIN":"17070956186734606","12numcod":"IROFAHRM1601","nemad":"طهرم0132","name":"اختيارف اهرم-28000-1405\/02\/30","tradetime":"132951","Open":"2100","Close":"1871","Last":"1050","count":"496","Volume":"26956","Value":"50445528000","Low":"1050","High":"2800","Yes_Price":"3744","EPS":"","Base-Vol":"1","un1":"193","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1742","Buy_p1":"1050","Sell_c1":"2","vol_sell1":"337","Sell_p1":"1300","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"1000","Sell_c2":"3","vol_sell2":"500","Sell_p2":"1380","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"600","Sell_p3":"1490","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"1694","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"6","Sell_p5":"2894"},{"ISIN":"36684543821015531","12numcod":"IROFAHRM1621","nemad":"طهرم0134","name":"اختيارف اهرم-34000-1405\/02\/30","tradetime":"132147","Open":"7007","Close":"7198","Last":"7160","count":"205","Volume":"4287","Value":"30857755000","Low":"6500","High":"7950","Yes_Price":"7599","EPS":"","Base-Vol":"1","un1":"135","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"13","Sell_p1":"17000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37604404956011240","12numcod":"IROFAHRM1651","nemad":"طهرم2023","name":"اختيارف اهرم-18000-1405\/02\/30","tradetime":"123214","Open":"2","Close":"2","Last":"2","count":"3","Volume":"273","Value":"546000","Low":"2","High":"2","Yes_Price":"95","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"12","Sell_p1":"2","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28540287641679046","12numcod":"IROFAHRM1691","nemad":"طهرم2027","name":"اختيارف اهرم-26000-1405\/02\/30","tradetime":"94936","Open":"775","Close":"775","Last":"775","count":"1","Volume":"5","Value":"3875000","Low":"775","High":"775","Yes_Price":"2136","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"12","Buy_p1":"775","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"52","Buy_p2":"123","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51684389664459433","12numcod":"IROFAHRM1711","nemad":"طهرم2029","name":"اختيارف اهرم-30000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"3745","Last":"3745","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3745","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"2990","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19163091027032227","12numcod":"IROFAHRM1721","nemad":"طهرم2030","name":"اختيارف اهرم-34000-1405\/02\/30","tradetime":"132656","Open":"7800","Close":"7800","Last":"7800","count":"2","Volume":"9","Value":"70200000","Low":"7800","High":"7800","Yes_Price":"8021","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"4","Buy_p1":"7800","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61991806614212315","12numcod":"IROFAHRM1731","nemad":"طهرم2031","name":"اختيارف اهرم-38000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"10890","Last":"10890","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10890","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"3","Buy_p1":"10890","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17459585154356016","12numcod":"IROFAHRM1851","nemad":"طهرم1259","name":"اختيارف اهرم-46000-1405\/02\/30","tradetime":"131555","Open":"19000","Close":"19955","Last":"17099","count":"14","Volume":"475","Value":"9478684000","Low":"17099","High":"21999","Yes_Price":"18422","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70218850971385460","12numcod":"IROFAHRM1861","nemad":"طهرم1260","name":"اختيارف اهرم-50000-1405\/02\/30","tradetime":"105642","Open":"24500","Close":"24500","Last":"24500","count":"1","Volume":"3","Value":"73500000","Low":"24500","High":"24500","Yes_Price":"23558","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54399353945462220","12numcod":"IROFAHRM1881","nemad":"طهرم0138","name":"اختيارف اهرم-50000-1405\/02\/30","tradetime":"93019","Open":"24000","Close":"24000","Last":"24000","count":"1","Volume":"7","Value":"168000000","Low":"24000","High":"24000","Yes_Price":"24111","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40311106823462785","12numcod":"IROFAHRM1891","nemad":"طهرم3022","name":"اختيارف اهرم-24000-1405\/03\/27","tradetime":"132959","Open":"3800","Close":"2497","Last":"1760","count":"2735","Volume":"126262","Value":"315271843000","Low":"1712","High":"3927","Yes_Price":"4263","EPS":"","Base-Vol":"1","un1":"342","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"44270","Buy_c1":"1","vol_buy1":"5","Buy_p1":"1760","Sell_c1":"1","vol_sell1":"50","Sell_p1":"1829","Buy_c2":"1","vol_buy2":"50","Buy_p2":"1704","Sell_c2":"1","vol_sell2":"330","Sell_p2":"1833","Buy_c3":"1","vol_buy3":"50","Buy_p3":"1500","Sell_c3":"1","vol_sell3":"20","Sell_p3":"1855","Buy_c4":"1","vol_buy4":"30","Buy_p4":"1200","Sell_c4":"1","vol_sell4":"652","Sell_p4":"1885","Buy_c5":"1","vol_buy5":"40","Buy_p5":"503","Sell_c5":"1","vol_sell5":"30","Sell_p5":"1892"},{"ISIN":"67162023264356993","12numcod":"IROFAHRM1901","nemad":"طهرم3023","name":"اختيارف اهرم-26000-1405\/03\/27","tradetime":"132930","Open":"5745","Close":"3572","Last":"2630","count":"606","Volume":"9652","Value":"34476110000","Low":"2025","High":"5745","Yes_Price":"5657","EPS":"","Base-Vol":"1","un1":"243","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"4679","Buy_c1":"1","vol_buy1":"330","Buy_p1":"2072","Sell_c1":"1","vol_sell1":"5","Sell_p1":"2532","Buy_c2":"1","vol_buy2":"10","Buy_p2":"2050","Sell_c2":"1","vol_sell2":"200","Sell_p2":"2629","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"2030","Sell_c3":"1","vol_sell3":"60","Sell_p3":"2630","Buy_c4":"1","vol_buy4":"15","Buy_p4":"2010","Sell_c4":"1","vol_sell4":"289","Sell_p4":"2637","Buy_c5":"1","vol_buy5":"20","Buy_p5":"1998","Sell_c5":"1","vol_sell5":"300","Sell_p5":"2686"},{"ISIN":"59792695502677424","12numcod":"IROFAHRM1911","nemad":"طهرم3024","name":"اختيارف اهرم-28000-1405\/03\/27","tradetime":"132958","Open":"5700","Close":"4533","Last":"3550","count":"1151","Volume":"14599","Value":"66178693000","Low":"3411","High":"6600","Yes_Price":"6794","EPS":"","Base-Vol":"1","un1":"238","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"9556","Buy_c1":"1","vol_buy1":"54","Buy_p1":"3424","Sell_c1":"1","vol_sell1":"65","Sell_p1":"3550","Buy_c2":"1","vol_buy2":"10","Buy_p2":"3421","Sell_c2":"1","vol_sell2":"15","Sell_p2":"3620","Buy_c3":"1","vol_buy3":"10","Buy_p3":"3411","Sell_c3":"1","vol_sell3":"94","Sell_p3":"3715","Buy_c4":"1","vol_buy4":"1","Buy_p4":"3400","Sell_c4":"1","vol_sell4":"1","Sell_p4":"3741","Buy_c5":"1","vol_buy5":"1","Buy_p5":"3010","Sell_c5":"1","vol_sell5":"3","Sell_p5":"3757"},{"ISIN":"27522285775000371","12numcod":"IROFAHRM1921","nemad":"طهرم3025","name":"اختيارف اهرم-30000-1405\/03\/27","tradetime":"132959","Open":"8000","Close":"5322","Last":"4660","count":"546","Volume":"7223","Value":"38440489000","Low":"4431","High":"8000","Yes_Price":"7667","EPS":"","Base-Vol":"1","un1":"229","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"6351","Buy_c1":"1","vol_buy1":"5","Buy_p1":"4488","Sell_c1":"1","vol_sell1":"10","Sell_p1":"4666","Buy_c2":"2","vol_buy2":"1","Buy_p2":"4400","Sell_c2":"1","vol_sell2":"15","Sell_p2":"4678","Buy_c3":"1","vol_buy3":"3","Buy_p3":"4101","Sell_c3":"1","vol_sell3":"10","Sell_p3":"4890","Buy_c4":"1","vol_buy4":"20","Buy_p4":"4100","Sell_c4":"1","vol_sell4":"10","Sell_p4":"4940","Buy_c5":"1","vol_buy5":"3","Buy_p5":"3999","Sell_c5":"1","vol_sell5":"10","Sell_p5":"4960"},{"ISIN":"51808390912384260","12numcod":"IROFAHRM1931","nemad":"طهرم3026","name":"اختيارف اهرم-34000-1405\/03\/27","tradetime":"122006","Open":"7555","Close":"7528","Last":"7505","count":"5","Volume":"25","Value":"188192000","Low":"7505","High":"7555","Yes_Price":"10519","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"48","Buy_c1":"1","vol_buy1":"20","Buy_p1":"6269","Sell_c1":"1","vol_sell1":"20","Sell_p1":"8998","Buy_c2":"1","vol_buy2":"20","Buy_p2":"5555","Sell_c2":"1","vol_sell2":"50","Sell_p2":"9500","Buy_c3":"1","vol_buy3":"100","Buy_p3":"3001","Sell_c3":"1","vol_sell3":"10","Sell_p3":"9995","Buy_c4":"1","vol_buy4":"30","Buy_p4":"3000","Sell_c4":"1","vol_sell4":"100","Sell_p4":"10999","Buy_c5":"1","vol_buy5":"111","Buy_p5":"11","Sell_c5":"1","vol_sell5":"2","Sell_p5":"11998"},{"ISIN":"12218508429243623","12numcod":"IROFAHRM1951","nemad":"طهرم3028","name":"اختيارف اهرم-42000-1405\/03\/27","tradetime":"121820","Open":"14026","Close":"15289","Last":"14070","count":"13","Volume":"22","Value":"336368000","Low":"13450","High":"16499","Yes_Price":"17934","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"928","Buy_c1":"1","vol_buy1":"10","Buy_p1":"14076","Sell_c1":"1","vol_sell1":"10","Sell_p1":"16000","Buy_c2":"1","vol_buy2":"100","Buy_p2":"14075","Sell_c2":"1","vol_sell2":"30","Sell_p2":"16500","Buy_c3":"1","vol_buy3":"6","Buy_p3":"14070","Sell_c3":"1","vol_sell3":"100","Sell_p3":"18000","Buy_c4":"1","vol_buy4":"20","Buy_p4":"14000","Sell_c4":"1","vol_sell4":"1","Sell_p4":"18498","Buy_c5":"1","vol_buy5":"100","Buy_p5":"13510","Sell_c5":"1","vol_sell5":"100","Sell_p5":"18500"},{"ISIN":"63948382312383731","12numcod":"IROFAHRM1971","nemad":"طهرم3030","name":"اختيارف اهرم-50000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1971624165613401","12numcod":"IROFAHRM1981","nemad":"طهرم3031","name":"اختيارف اهرم-56000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28101485026687560","12numcod":"IROFAHRM1991","nemad":"طهرم3032","name":"اختيارف اهرم-62000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18058227717273878","12numcod":"IROFAHRM1A21","nemad":"طهرم4025","name":"اختيارف اهرم-24000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"1050","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"99","Buy_p3":"6","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"3","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"2","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68705946085019428","12numcod":"IROFAHRM1A51","nemad":"طهرم4028","name":"اختيارف اهرم-30000-1405\/04\/31","tradetime":"111818","Open":"6000","Close":"6000","Last":"6000","count":"2","Volume":"5","Value":"30000000","Low":"6000","High":"6000","Yes_Price":"3000","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"15","Buy_c1":"1","vol_buy1":"1","Buy_p1":"3500","Sell_c1":"1","vol_sell1":"1","Sell_p1":"6000","Buy_c2":"1","vol_buy2":"150","Buy_p2":"3400","Sell_c2":"1","vol_sell2":"1","Sell_p2":"6500","Buy_c3":"1","vol_buy3":"1","Buy_p3":"3033","Sell_c3":"1","vol_sell3":"1","Sell_p3":"7000","Buy_c4":"1","vol_buy4":"2","Buy_p4":"3021","Sell_c4":"1","vol_sell4":"1","Sell_p4":"8000","Buy_c5":"1","vol_buy5":"20","Buy_p5":"2224","Sell_c5":"1","vol_sell5":"1","Sell_p5":"9000"},{"ISIN":"22890624801346952","12numcod":"IROFAHRM1A61","nemad":"طهرم4029","name":"اختيارف اهرم-34000-1405\/04\/31","tradetime":"131800","Open":"8001","Close":"9239","Last":"8900","count":"18","Volume":"779","Value":"7196965000","Low":"8001","High":"9500","Yes_Price":"11655","EPS":"","Base-Vol":"1","un1":"104","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"922","Buy_c1":"1","vol_buy1":"7","Buy_p1":"7201","Sell_c1":"1","vol_sell1":"46","Sell_p1":"9000","Buy_c2":"1","vol_buy2":"70","Buy_p2":"7200","Sell_c2":"1","vol_sell2":"50","Sell_p2":"9500","Buy_c3":"1","vol_buy3":"10","Buy_p3":"6556","Sell_c3":"1","vol_sell3":"1","Sell_p3":"10000","Buy_c4":"1","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"1","Sell_p4":"11000","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"12000"},{"ISIN":"26453533962057346","12numcod":"IROFAHRM1A71","nemad":"طهرم4030","name":"اختيارف اهرم-38000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"8919","Last":"10000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"8919","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"20","Buy_c1":"0","vol_buy1":"1","Buy_p1":"10001","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"10000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10","Buy_p3":"8003","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"8002","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10","Buy_p5":"8000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20448100369545095","12numcod":"IROFAHRM1A81","nemad":"طهرم4031","name":"اختيارف اهرم-42000-1405\/04\/31","tradetime":"91206","Open":"15000","Close":"15000","Last":"15000","count":"1","Volume":"10","Value":"150000000","Low":"15000","High":"15000","Yes_Price":"20000","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"21","Buy_c1":"1","vol_buy1":"1","Buy_p1":"13950","Sell_c1":"1","vol_sell1":"10","Sell_p1":"20000","Buy_c2":"0","vol_buy2":"3","Buy_p2":"11301","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10","Buy_p3":"9000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71796007760737434","12numcod":"IROFAHRM1A91","nemad":"طهرم4032","name":"اختيارف اهرم-46000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69939005954315687","12numcod":"IROFAHRM5931","nemad":"طهرم3033","name":"اختيارف اهرم-68000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39010206804110126","12numcod":"IROFBHMN7731","nemad":"طهمن3021","name":"اختيارف خبهمن-1000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"20"},{"ISIN":"15448171173385761","12numcod":"IROFBHMN7751","nemad":"طهمن3023","name":"اختيارف خبهمن-1200-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17738548345192281","12numcod":"IROFBHMN7761","nemad":"طهمن3024","name":"اختيارف خبهمن-1300-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55838844038782419","12numcod":"IROFBHMN7771","nemad":"طهمن3025","name":"اختيارف خبهمن-1400-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25442307322874348","12numcod":"IROFBHMN7781","nemad":"طهمن3026","name":"اختيارف خبهمن-1500-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55881854973419749","12numcod":"IROFBHMN7791","nemad":"طهمن3027","name":"اختيارف خبهمن-1600-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45443283557590634","12numcod":"IROFBHMN7811","nemad":"طهمن3029","name":"اختيارف خبهمن-1800-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53991709870174894","12numcod":"IROFBHMN7821","nemad":"طهمن3030","name":"اختيارف خبهمن-1900-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8007702512861313","12numcod":"IROFBHMN7831","nemad":"طهمن3031","name":"اختيارف خبهمن-2000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47721016097563973","12numcod":"IROFBHMN7841","nemad":"طهمن3032","name":"اختيارف خبهمن-2200-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14042108710981404","12numcod":"IROFBHMN7851","nemad":"طهمن3033","name":"اختيارف خبهمن-2400-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52555587690513223","12numcod":"IROFBMLT1D21","nemad":"طملت1205","name":"اختيارف وبملت-914-1405\/02\/30","tradetime":"132959","Open":"2","Close":"1","Last":"2","count":"2882","Volume":"1313940","Value":"1934740494","Low":"1","High":"9","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"150","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"495","Sell_p1":"2","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1500","Sell_p2":"3","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"898","Sell_p3":"7","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"520","Sell_p4":"15","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200","Sell_p5":"20"},{"ISIN":"55314922092159204","12numcod":"IROFBMLT1D51","nemad":"طملت1208","name":"اختيارف وبملت-1125-1405\/02\/30","tradetime":"132913","Open":"100","Close":"101","Last":"90","count":"26","Volume":"5565","Value":"800921592","Low":"81","High":"110","Yes_Price":"102","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100","Sell_p1":"127","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"128","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"300","Sell_p3":"129","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"350","Sell_p4":"130","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10","Sell_p5":"135"},{"ISIN":"42730846706711191","12numcod":"IROFBMLT1D91","nemad":"طملت1212","name":"اختيارف وبملت-1407-1405\/02\/30","tradetime":"124309","Open":"500","Close":"500","Last":"500","count":"1","Volume":"210","Value":"149310000","Low":"500","High":"500","Yes_Price":"575","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"135","Sell_p1":"850","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53583769662639851","12numcod":"IROFBMLT1F41","nemad":"طملت2037","name":"اختيارف وبملت-633-1405\/02\/30","tradetime":"120046","Open":"1","Close":"1","Last":"1","count":"1","Volume":"60","Value":"85320","Low":"1","High":"1","Yes_Price":"50","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68232805223860197","12numcod":"IROFBMLT1F61","nemad":"طملت2039","name":"اختيارف وبملت-774-1405\/02\/30","tradetime":"102121","Open":"1","Close":"1","Last":"1","count":"16","Volume":"7200","Value":"10238400","Low":"1","High":"1","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"348","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17694549307712887","12numcod":"IROFBMLT1G51","nemad":"طملت2048","name":"اختيارف وبملت-1407-1405\/02\/30","tradetime":"101356","Open":"470","Close":"453","Last":"450","count":"2","Volume":"48","Value":"30942720","Low":"450","High":"470","Yes_Price":"500","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34562473970474947","12numcod":"IROFBMLT1H21","nemad":"طملت3059","name":"اختيارف وبملت-774-1405\/03\/20","tradetime":"132915","Open":"1","Close":"5","Last":"5","count":"21","Volume":"5410","Value":"36051966","Low":"1","High":"8","Yes_Price":"23","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"5409","Buy_c1":"1","vol_buy1":"5291","Buy_p1":"5","Sell_c1":"6","vol_sell1":"1000","Sell_p1":"40","Buy_c2":"1","vol_buy2":"200","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"42","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"44","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"46","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"48"},{"ISIN":"41926781506234440","12numcod":"IROFBMLT1H31","nemad":"طملت3060","name":"اختيارف وبملت-844-1405\/03\/20","tradetime":"132634","Open":"80","Close":"20","Last":"16","count":"149","Volume":"28488","Value":"799539408","Low":"13","High":"80","Yes_Price":"73","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"26984","Buy_c1":"1","vol_buy1":"10","Buy_p1":"11","Sell_c1":"2","vol_sell1":"168","Sell_p1":"17","Buy_c2":"1","vol_buy2":"150","Buy_p2":"10","Sell_c2":"2","vol_sell2":"200","Sell_p2":"19","Buy_c3":"1","vol_buy3":"50","Buy_p3":"8","Sell_c3":"1","vol_sell3":"500","Sell_p3":"27","Buy_c4":"1","vol_buy4":"65","Buy_p4":"5","Sell_c4":"2","vol_sell4":"206","Sell_p4":"32","Buy_c5":"1","vol_buy5":"10100","Buy_p5":"1","Sell_c5":"11","vol_sell5":"300","Sell_p5":"37"},{"ISIN":"21843546981527467","12numcod":"IROFBMLT1H51","nemad":"طملت3062","name":"اختيارف وبملت-985-1405\/03\/20","tradetime":"122528","Open":"41","Close":"41","Last":"50","count":"10","Volume":"424","Value":"24978852","Low":"40","High":"50","Yes_Price":"250","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"391","Buy_c1":"1","vol_buy1":"10","Buy_p1":"58","Sell_c1":"1","vol_sell1":"20","Sell_p1":"70","Buy_c2":"1","vol_buy2":"50","Buy_p2":"57","Sell_c2":"1","vol_sell2":"10","Sell_p2":"83","Buy_c3":"1","vol_buy3":"100","Buy_p3":"56","Sell_c3":"1","vol_sell3":"10","Sell_p3":"84","Buy_c4":"1","vol_buy4":"100","Buy_p4":"54","Sell_c4":"1","vol_sell4":"10","Sell_p4":"85","Buy_c5":"1","vol_buy5":"30","Buy_p5":"52","Sell_c5":"2","vol_sell5":"10","Sell_p5":"86"},{"ISIN":"13098166298133161","12numcod":"IROFBMLT1H61","nemad":"طملت3063","name":"اختيارف وبملت-1055-1405\/03\/20","tradetime":"122900","Open":"100","Close":"100","Last":"120","count":"8","Volume":"462","Value":"65753280","Low":"100","High":"120","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"462","Buy_c1":"1","vol_buy1":"540","Buy_p1":"100","Sell_c1":"1","vol_sell1":"1","Sell_p1":"130","Buy_c2":"1","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1","Sell_p2":"140","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"150","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"300","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"302"},{"ISIN":"71754548961192312","12numcod":"IROFBMLT1H71","nemad":"طملت3064","name":"اختيارف وبملت-1125-1405\/03\/20","tradetime":"132925","Open":"160","Close":"153","Last":"115","count":"143","Volume":"7878","Value":"1710164034","Low":"115","High":"185","Yes_Price":"233","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"5809","Buy_c1":"1","vol_buy1":"75","Buy_p1":"107","Sell_c1":"1","vol_sell1":"137","Sell_p1":"149","Buy_c2":"1","vol_buy2":"100","Buy_p2":"102","Sell_c2":"1","vol_sell2":"160","Sell_p2":"154","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"360","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"361","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"362"},{"ISIN":"10400162729377415","12numcod":"IROFBMLT1I41","nemad":"طملت4013","name":"اختيارف وبملت-633-1405\/04\/24","tradetime":"102553","Open":"23","Close":"21","Last":"3","count":"4","Volume":"11","Value":"331326","Low":"3","High":"23","Yes_Price":"12","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"2678","Buy_c1":"1","vol_buy1":"1010","Buy_p1":"2","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"12","Buy_c2":"1","vol_buy2":"300","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"15","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"17","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"18","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"19"},{"ISIN":"30652182070817812","12numcod":"IROFBSDR7271","nemad":"طصاد3060","name":"اختيارف وبصادر-450-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59548012918473838","12numcod":"IROFBSDR7301","nemad":"طصاد3063","name":"اختيارف وبصادر-600-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44938526957006802","12numcod":"IROFBSDR7311","nemad":"طصاد3064","name":"اختيارف وبصادر-650-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20006582070788287","12numcod":"IROFBSDR7321","nemad":"طصاد3065","name":"اختيارف وبصادر-700-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18126995539272328","12numcod":"IROFBSDR7331","nemad":"طصاد3066","name":"اختيارف وبصادر-750-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46534440807329924","12numcod":"IROFBSDR7341","nemad":"طصاد3067","name":"اختيارف وبصادر-800-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18434681961772467","12numcod":"IROFBSDR7351","nemad":"طصاد3068","name":"اختيارف وبصادر-900-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43402846785528147","12numcod":"IROFBTEJ7741","nemad":"طجار1231","name":"اختيارف وتجارت-354-1405\/02\/30","tradetime":"61040","Open":"0","Close":"13","Last":"20","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"13","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2010","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"399","Sell_p2":"10","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39987282262577954","12numcod":"IROFBTEJ7751","nemad":"طجار1232","name":"اختيارف وتجارت-372-1405\/02\/30","tradetime":"61040","Open":"0","Close":"49","Last":"49","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"49","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4","Sell_p1":"10","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43733828678539501","12numcod":"IROFBTEJ7761","nemad":"طجار1233","name":"اختيارف وتجارت-419-1405\/02\/30","tradetime":"121725","Open":"50","Close":"31","Last":"20","count":"18","Volume":"5899","Value":"193472050","Low":"10","High":"50","Yes_Price":"63","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"7","vol_buy1":"500","Buy_p1":"15","Sell_c1":"1","vol_sell1":"6652","Sell_p1":"20","Buy_c2":"0","vol_buy2":"500","Buy_p2":"11","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54911284894659289","12numcod":"IROFBTEJ7771","nemad":"طجار1234","name":"اختيارف وتجارت-465-1405\/02\/30","tradetime":"124649","Open":"40","Close":"58","Last":"60","count":"3","Volume":"101","Value":"6299500","Low":"40","High":"60","Yes_Price":"160","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"99","Buy_p1":"60","Sell_c1":"1","vol_sell1":"824","Sell_p1":"99","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2126415050136869","12numcod":"IROFBTEJ7781","nemad":"طجار1235","name":"اختيارف وتجارت-512-1405\/02\/30","tradetime":"61041","Open":"0","Close":"166","Last":"166","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"166","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"26","Sell_p1":"20","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"300","Sell_p2":"89","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42373136255046392","12numcod":"IROFBTEJ7791","nemad":"طجار1236","name":"اختيارف وتجارت-558-1405\/02\/30","tradetime":"61041","Open":"0","Close":"200","Last":"200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"200","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18909904894247636","12numcod":"IROFFOLD1E61","nemad":"طفلا1220","name":"اختيارف فولاد-2326-1405\/02\/30","tradetime":"132829","Open":"500","Close":"150","Last":"150","count":"6","Volume":"1723","Value":"333852000","Low":"150","High":"500","Yes_Price":"80","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"1278","Buy_p1":"150","Sell_c1":"2","vol_sell1":"2525","Sell_p1":"497","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33444565875274824","12numcod":"IROFIKCO7B51","nemad":"طخود0145","name":"اختيارف خودرو-380-1405\/02\/30","tradetime":"92801","Open":"1","Close":"1","Last":"1","count":"6","Volume":"3480","Value":"3480000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"8","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8000","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4352092146893117","12numcod":"IROFIKCO7B61","nemad":"طخود0146","name":"اختيارف خودرو-400-1405\/02\/30","tradetime":"131401","Open":"2","Close":"1","Last":"1","count":"63","Volume":"30387","Value":"42015000","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"783","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"50","Sell_p3":"15","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52849133916898862","12numcod":"IROFIKCO7B81","nemad":"طخود0148","name":"اختيارف خودرو-500-1405\/02\/30","tradetime":"132822","Open":"20","Close":"5","Last":"6","count":"13","Volume":"4635","Value":"24352000","Low":"5","High":"20","Yes_Price":"18","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1542","Buy_p1":"6","Sell_c1":"3","vol_sell1":"1","Sell_p1":"19","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"49","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"972","Sell_p3":"50","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42367764221203202","12numcod":"IROFIKCO7B91","nemad":"طخود0149","name":"اختيارف خودرو-550-1405\/02\/30","tradetime":"61041","Open":"0","Close":"70","Last":"70","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"70","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"70"},{"ISIN":"1391869615175638","12numcod":"IROFIKCO7C01","nemad":"طخود0150","name":"اختيارف خودرو-600-1405\/02\/30","tradetime":"131136","Open":"100","Close":"120","Last":"119","count":"18","Volume":"4543","Value":"542933000","Low":"100","High":"140","Yes_Price":"126","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"52","Sell_p1":"138","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2078","Sell_p2":"140","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"713","Sell_p3":"155","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100","Sell_p4":"170","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36735877436453431","12numcod":"IROFIKCO7C11","nemad":"طخود0151","name":"اختيارف خودرو-650-1405\/02\/30","tradetime":"132509","Open":"170","Close":"170","Last":"175","count":"4","Volume":"816","Value":"138560000","Low":"169","High":"175","Yes_Price":"182","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"431","Buy_p1":"180","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"33","Buy_p2":"160","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33076976003309203","12numcod":"IROFIKCO7E31","nemad":"طخود3102","name":"اختيارف خودرو-400-1405\/03\/05","tradetime":"132934","Open":"3","Close":"1","Last":"2","count":"111","Volume":"54660","Value":"79586000","Low":"1","High":"3","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"40634","Buy_c1":"1","vol_buy1":"863","Buy_p1":"1","Sell_c1":"1","vol_sell1":"401","Sell_p1":"2","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"275","Sell_p2":"3","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"4","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"7"},{"ISIN":"62543607854572183","12numcod":"IROFIKCO7E41","nemad":"طخود3103","name":"اختيارف خودرو-450-1405\/03\/05","tradetime":"132926","Open":"19","Close":"13","Last":"9","count":"1202","Volume":"451766","Value":"5749628000","Low":"8","High":"25","Yes_Price":"33","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"241366","Buy_c1":"2","vol_buy1":"3000","Buy_p1":"8","Sell_c1":"3","vol_sell1":"2000","Sell_p1":"9","Buy_c2":"4","vol_buy2":"2","Buy_p2":"7","Sell_c2":"1","vol_sell2":"3170","Sell_p2":"10","Buy_c3":"4","vol_buy3":"1002","Buy_p3":"6","Sell_c3":"2","vol_sell3":"3409","Sell_p3":"11","Buy_c4":"10","vol_buy4":"2","Buy_p4":"5","Sell_c4":"1","vol_sell4":"8600","Sell_p4":"13","Buy_c5":"7","vol_buy5":"18103","Buy_p5":"1","Sell_c5":"22","vol_sell5":"7000","Sell_p5":"14"},{"ISIN":"34274196673495058","12numcod":"IROFIKCO7E51","nemad":"طخود3104","name":"اختيارف خودرو-500-1405\/03\/05","tradetime":"132938","Open":"50","Close":"44","Last":"40","count":"24","Volume":"9470","Value":"412450000","Low":"40","High":"52","Yes_Price":"69","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"8720","Buy_c1":"1","vol_buy1":"950","Buy_p1":"40","Sell_c1":"1","vol_sell1":"500","Sell_p1":"44","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"30","Sell_c2":"1","vol_sell2":"300","Sell_p2":"50","Buy_c3":"1","vol_buy3":"2000","Buy_p3":"22","Sell_c3":"2","vol_sell3":"750","Sell_p3":"55","Buy_c4":"1","vol_buy4":"750","Buy_p4":"18","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"60","Buy_c5":"0","vol_buy5":"38102","Buy_p5":"1","Sell_c5":"41","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5294517165666334","12numcod":"IROFIKCO7E81","nemad":"طخود3107","name":"اختيارف خودرو-650-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"33","Buy_p1":"33","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69471251183296848","12numcod":"IROFIKCO7E91","nemad":"طخود3108","name":"اختيارف خودرو-700-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4382668667854771","12numcod":"IROFIKCO7F01","nemad":"طخود3109","name":"اختيارف خودرو-750-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24040246478920153","12numcod":"IROFIKCO7F11","nemad":"طخود3110","name":"اختيارف خودرو-800-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"55","Buy_p1":"55","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37199888828198707","12numcod":"IROFIKCO7F21","nemad":"طخود3111","name":"اختيارف خودرو-900-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"66","Buy_p1":"66","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48029285021677060","12numcod":"IROFIKCO7F31","nemad":"طخود3112","name":"اختيارف خودرو-1000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"670","Last":"670","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"670","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1040","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39822477126001017","12numcod":"IROFIKCO7F91","nemad":"طخود4056","name":"اختيارف خودرو-400-1405\/04\/10","tradetime":"114310","Open":"49","Close":"22","Last":"22","count":"9","Volume":"4306","Value":"95394000","Low":"19","High":"49","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"4306","Buy_c1":"4","vol_buy1":"227","Buy_p1":"20","Sell_c1":"1","vol_sell1":"3027","Sell_p1":"26","Buy_c2":"1","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"30","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"40","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48196927867930618","12numcod":"IROFIKCO7G01","nemad":"طخود4057","name":"اختيارف خودرو-450-1405\/04\/10","tradetime":"121529","Open":"48","Close":"50","Last":"52","count":"10","Volume":"3656","Value":"184112000","Low":"48","High":"52","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"3656","Buy_c1":"2","vol_buy1":"1000","Buy_p1":"15","Sell_c1":"1","vol_sell1":"1544","Sell_p1":"52","Buy_c2":"1","vol_buy2":"1","Buy_p2":"10","Sell_c2":"1","vol_sell2":"800","Sell_p2":"56","Buy_c3":"3","vol_buy3":"1","Buy_p3":"9","Sell_c3":"1","vol_sell3":"1800","Sell_p3":"59","Buy_c4":"1","vol_buy4":"1","Buy_p4":"8","Sell_c4":"1","vol_sell4":"500","Sell_p4":"64","Buy_c5":"0","vol_buy5":"1","Buy_p5":"7","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56899131654103712","12numcod":"IROFIKCO7G11","nemad":"طخود4058","name":"اختيارف خودرو-500-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"200","Buy_p1":"18","Sell_c1":"1","vol_sell1":"550","Sell_p1":"90","Buy_c2":"3","vol_buy2":"99","Buy_p2":"16","Sell_c2":"1","vol_sell2":"1650","Sell_p2":"94","Buy_c3":"2","vol_buy3":"10100","Buy_p3":"1","Sell_c3":"11","vol_sell3":"900","Sell_p3":"100","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1350","Sell_p4":"105","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"350","Sell_p5":"108"},{"ISIN":"20850444653828492","12numcod":"IROFIKCO7G31","nemad":"طخود4060","name":"اختيارف خودرو-600-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"33","Buy_p1":"33","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44974035651058096","12numcod":"IROFIKCO7G41","nemad":"طخود4061","name":"اختيارف خودرو-650-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18020000582982683","12numcod":"IROFIKCO7G51","nemad":"طخود4062","name":"اختيارف خودرو-700-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10375142046923534","12numcod":"IROFIKCO7G61","nemad":"طخود4063","name":"اختيارف خودرو-750-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18466366508928782","12numcod":"IROFIKCO7G91","nemad":"طخود4066","name":"اختيارف خودرو-1000-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"50","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"44","Buy_p2":"44","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21168335973328843","12numcod":"IROFMKBT9211","nemad":"طمخا3065","name":"اختيارف اخابر-380-1405\/03\/20","tradetime":"100847","Open":"37","Close":"37","Last":"37","count":"1","Volume":"1000","Value":"37000000","Low":"37","High":"37","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1000","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56809461408023514","12numcod":"IROFMKBT9231","nemad":"طمخا3067","name":"اختيارف اخابر-450-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50444114159175565","12numcod":"IROFMKBT9241","nemad":"طمخا3068","name":"اختيارف اخابر-500-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32350098029274690","12numcod":"IROFMKBT9251","nemad":"طمخا3069","name":"اختيارف اخابر-550-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"50","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1549242703829500","12numcod":"IROFMKBT9271","nemad":"طمخا3071","name":"اختيارف اخابر-650-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"44","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"20","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"111","Buy_p2":"11","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"2","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51209788730898573","12numcod":"IROFMSMI1A71","nemad":"طملي3059","name":"اختيارف فملي-13000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13328399548337020","12numcod":"IROFMSMI1A81","nemad":"طملي3060","name":"اختيارف فملي-14000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"333","Buy_p1":"3","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12460446516402241","12numcod":"IROFMSMI1B01","nemad":"طملي3062","name":"اختيارف فملي-16000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"55","Buy_p1":"55","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14948550015126973","12numcod":"IROFMSMI1B11","nemad":"طملي3063","name":"اختيارف فملي-18000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28621865957133265","12numcod":"IROFMSMI1B21","nemad":"طملي3064","name":"اختيارف فملي-20000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36657323333092326","12numcod":"IROFMSMI1B51","nemad":"طملي3067","name":"اختيارف فملي-26000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46380556210626946","12numcod":"IROFPNES3561","nemad":"طشنا1231","name":"اختيارف شپنا-4200-1405\/02\/30","tradetime":"91911","Open":"1","Close":"1","Last":"1","count":"1","Volume":"63","Value":"75033","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"20","Sell_p1":"100","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"285","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"200","Sell_p3":"290","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20103273761557840","12numcod":"IROFPNES3591","nemad":"طشنا1234","name":"اختيارف شپنا-5459-1405\/02\/30","tradetime":"121929","Open":"200","Close":"201","Last":"279","count":"6","Volume":"247","Value":"59117667","Low":"200","High":"279","Yes_Price":"479","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"143","Buy_p1":"200","Sell_c1":"1","vol_sell1":"7","Sell_p1":"279","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0"},{"ISIN":"42761635439145735","12numcod":"IROFPNES3601","nemad":"طشنا1235","name":"اختيارف شپنا-5879-1405\/02\/30","tradetime":"123540","Open":"520","Close":"602","Last":"302","count":"16","Volume":"266","Value":"190714830","Low":"302","High":"700","Yes_Price":"992","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"74","Buy_p1":"302","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51658297093392684","12numcod":"IROFSADR3871","nemad":"طتاص3002","name":"اختيارف تاصيكو-8702-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66251564810805291","12numcod":"IROFSADR3881","nemad":"طتاص3003","name":"اختيارف تاصيكو-9427-05\/03\/05","tradetime":"61041","Open":"0","Close":"999","Last":"999","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"999","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"10","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45274564388177397","12numcod":"IROFSADR3891","nemad":"طتاص3004","name":"اختيارف تاصيكو-10152-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47535548637925823","12numcod":"IROFSADR3901","nemad":"طتاص3005","name":"اختيارف تاصيكو-10877-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29905655229471376","12numcod":"IROFSADR3911","nemad":"طتاص3006","name":"اختيارف تاصيكو-11603-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"48","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4565606050516717","12numcod":"IROFSADR3921","nemad":"طتاص3007","name":"اختيارف تاصيكو-13053-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6319742058926239","12numcod":"IROFSADR3951","nemad":"طتاص3010","name":"اختيارف تاصيكو-17404-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10710542247263595","12numcod":"IROFSADR3961","nemad":"طتاص3011","name":"اختيارف تاصيكو-18854-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63117511627552500","12numcod":"IROFSADR3971","nemad":"طتاص3012","name":"اختيارف تاصيكو-20305-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"47","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67986454146331374","12numcod":"IROFSIPA5381","nemad":"طسپا1245","name":"اختيارف خساپا-400-1405\/02\/30","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1818","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"100","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49657774642142735","12numcod":"IROFSIPA5391","nemad":"طسپا1246","name":"اختيارف خساپا-450-1405\/02\/30","tradetime":"121347","Open":"1","Close":"1","Last":"1","count":"4","Volume":"2000","Value":"2000000","Low":"1","High":"1","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"392","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"500","Sell_p2":"3","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"10","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28082306312343159","12numcod":"IROFSIPA5401","nemad":"طسپا1247","name":"اختيارف خساپا-500-1405\/02\/30","tradetime":"105023","Open":"60","Close":"52","Last":"50","count":"10","Volume":"3959","Value":"204280000","Low":"40","High":"60","Yes_Price":"36","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"60","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37933401259585355","12numcod":"IROFSIPA5761","nemad":"طسپا3052","name":"اختيارف خساپا-360-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17151543349008202","12numcod":"IROFSIPA5771","nemad":"طسپا3053","name":"اختيارف خساپا-380-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15902827030073826","12numcod":"IROFSIPA5781","nemad":"طسپا3054","name":"اختيارف خساپا-400-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1373156626219189","12numcod":"IROFSIPA5801","nemad":"طسپا3056","name":"اختيارف خساپا-500-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"444","Buy_p1":"4","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36849526189930721","12numcod":"IROFSIPA5811","nemad":"طسپا3057","name":"اختيارف خساپا-550-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2785510106897377","12numcod":"IROFSIPA5821","nemad":"طسپا3058","name":"اختيارف خساپا-600-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67021022114996971","12numcod":"IROFSIPA5831","nemad":"طسپا3059","name":"اختيارف خساپا-650-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9664112412793474","12numcod":"IROFSIPA5841","nemad":"طسپا3060","name":"اختيارف خساپا-700-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11304627027833755","12numcod":"IROFSIPA5851","nemad":"طسپا3061","name":"اختيارف خساپا-750-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63689391227472911","12numcod":"IROFSIPA5861","nemad":"طسپا3062","name":"اختيارف خساپا-800-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37181462315722765","12numcod":"IROFSIPA5871","nemad":"طسپا3063","name":"اختيارف خساپا-900-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27373420133664203","12numcod":"IROFSIPA5891","nemad":"طسپا4022","name":"اختيارف خساپا-360-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55653896358302533","12numcod":"IROFSIPA5901","nemad":"طسپا4023","name":"اختيارف خساپا-380-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21055677393441749","12numcod":"IROFSIPA5911","nemad":"طسپا4024","name":"اختيارف خساپا-400-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"42","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65593259660294334","12numcod":"IROFSIPA5921","nemad":"طسپا4025","name":"اختيارف خساپا-450-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60091974169031321","12numcod":"IROFSIPA5931","nemad":"طسپا4026","name":"اختيارف خساپا-500-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"45","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12107048616764239","12numcod":"IROFSIPA5941","nemad":"طسپا4027","name":"اختيارف خساپا-550-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12734830839484029","12numcod":"IROFSIPA5971","nemad":"طسپا4030","name":"اختيارف خساپا-700-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"41","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9062206587980638","12numcod":"IROFSIPA5981","nemad":"طسپا4031","name":"اختيارف خساپا-750-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"48","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22111478905678986","12numcod":"IROFSIPA5991","nemad":"طسپا4032","name":"اختيارف خساپا-800-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"47","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19497215201358818","12numcod":"IROFTAMN1B41","nemad":"طستا1234","name":"اختيارف شستا-810-1405\/02\/30","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10935","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"300","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"600","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5","Sell_p4":"9","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"10"},{"ISIN":"25672761119528597","12numcod":"IROFTAMN1B71","nemad":"طستا1237","name":"اختيارف شستا-1110-1405\/02\/30","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2000","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"347","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48365183013047917","12numcod":"IROFTAMN1B81","nemad":"طستا1238","name":"اختيارف شستا-1210-1405\/02\/30","tradetime":"113701","Open":"1","Close":"1","Last":"1","count":"59","Volume":"27772","Value":"27772000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"307","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"306192","Sell_p1":"1","Buy_c2":"15","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"14262","Sell_p2":"2","Buy_c3":"12","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11400","Sell_p3":"3","Buy_c4":"31","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"29746","Sell_p4":"10","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49480196608253408","12numcod":"IROFTAMN1B91","nemad":"طستا1239","name":"اختيارف شستا-1310-1405\/02\/30","tradetime":"124741","Open":"1","Close":"1","Last":"1","count":"545","Volume":"286352","Value":"296261000","Low":"1","High":"2","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"121","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"20","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"15805","Sell_p1":"1","Buy_c2":"14","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"13312","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"4","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1302","Sell_p4":"5","Buy_c5":"6","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"6000","Sell_p5":"7"},{"ISIN":"62743020802505236","12numcod":"IROFTAMN1C01","nemad":"طستا1240","name":"اختيارف شستا-1410-1405\/02\/30","tradetime":"124729","Open":"1","Close":"1","Last":"1","count":"873","Volume":"425626","Value":"470685000","Low":"1","High":"2","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"110","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"37","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"30989","Sell_p1":"1","Buy_c2":"6","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5733","Sell_p2":"2","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3139","Sell_p3":"3","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5124","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"15"},{"ISIN":"50037401128983956","12numcod":"IROFTAMN1C11","nemad":"طستا1241","name":"اختيارف شستا-1510-1405\/02\/30","tradetime":"130713","Open":"5","Close":"1","Last":"1","count":"826","Volume":"386716","Value":"519973000","Low":"1","High":"5","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"141","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"60","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"50005","Sell_p1":"1","Buy_c2":"34","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"33060","Sell_p2":"2","Buy_c3":"12","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"12000","Sell_p3":"3","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2430","Sell_p4":"4","Buy_c5":"4","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2541","Sell_p5":"5"},{"ISIN":"30747897912694864","12numcod":"IROFTAMN1C21","nemad":"طستا1242","name":"اختيارف شستا-1610-1405\/02\/30","tradetime":"132821","Open":"20","Close":"29","Last":"1","count":"2894","Volume":"1411087","Value":"40792340000","Low":"1","High":"47","Yes_Price":"52","EPS":"","Base-Vol":"1","un1":"183","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"30","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"28416","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"7","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"9","Buy_c5":"6","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5841","Sell_p5":"10"},{"ISIN":"18907239789767404","12numcod":"IROFTAMN1C31","nemad":"طستا1243","name":"اختيارف شستا-1710-1405\/02\/30","tradetime":"132943","Open":"100","Close":"131","Last":"80","count":"1080","Volume":"489763","Value":"64388193000","Low":"80","High":"140","Yes_Price":"135","EPS":"","Base-Vol":"1","un1":"157","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"127","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"175","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5","Sell_p3":"177","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5","Sell_p4":"179","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10","Sell_p5":"180"},{"ISIN":"48041923738471201","12numcod":"IROFTAMN1C41","nemad":"طستا1244","name":"اختيارف شستا-1810-1405\/02\/30","tradetime":"132945","Open":"171","Close":"187","Last":"190","count":"121","Volume":"39752","Value":"7416347000","Low":"171","High":"190","Yes_Price":"216","EPS":"","Base-Vol":"1","un1":"104","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"210","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"230","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63294573488524905","12numcod":"IROFTAMN1D21","nemad":"طستا0138","name":"اختيارف شستا-1500-1405\/02\/30","tradetime":"61041","Open":"0","Close":"10","Last":"10","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"81","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"7668081053107875","12numcod":"IROFTAMN1D31","nemad":"طستا0139","name":"اختيارف شستا-1600-1405\/02\/30","tradetime":"132907","Open":"70","Close":"52","Last":"50","count":"18","Volume":"5331","Value":"276990000","Low":"50","High":"70","Yes_Price":"62","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"541","Buy_p1":"50","Sell_c1":"4","vol_sell1":"8","Sell_p1":"119","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"120","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61027725509603832","12numcod":"IROFTAMN1D41","nemad":"طستا0140","name":"اختيارف شستا-1700-1405\/02\/30","tradetime":"132943","Open":"81","Close":"86","Last":"85","count":"19","Volume":"9840","Value":"843106000","Low":"81","High":"91","Yes_Price":"148","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"391","Buy_p1":"85","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46463357983512155","12numcod":"IROFTAMN1E51","nemad":"طستا2052","name":"اختيارف شستا-1500-1405\/02\/30","tradetime":"61041","Open":"0","Close":"70","Last":"70","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"70","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"700","Sell_p1":"10","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58825717499359500","12numcod":"IROFTAMN1E61","nemad":"طستا2053","name":"اختيارف شستا-1600-1405\/02\/30","tradetime":"132627","Open":"20","Close":"20","Last":"20","count":"1","Volume":"496","Value":"9920000","Low":"20","High":"20","Yes_Price":"300","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33134544344977339","12numcod":"IROFTAMN1F81","nemad":"طستا3039","name":"اختيارف شستا-1400-1405\/03\/13","tradetime":"132627","Open":"34","Close":"23","Last":"23","count":"115","Volume":"31916","Value":"732025000","Low":"15","High":"35","Yes_Price":"63","EPS":"","Base-Vol":"1","un1":"110","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"41394","Buy_c1":"1","vol_buy1":"100","Buy_p1":"16","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"20","Buy_c2":"1","vol_buy2":"485","Buy_p2":"15","Sell_c2":"1","vol_sell2":"206","Sell_p2":"23","Buy_c3":"1","vol_buy3":"500","Buy_p3":"14","Sell_c3":"1","vol_sell3":"100","Sell_p3":"24","Buy_c4":"1","vol_buy4":"500","Buy_p4":"13","Sell_c4":"1","vol_sell4":"100","Sell_p4":"29","Buy_c5":"1","vol_buy5":"500","Buy_p5":"12","Sell_c5":"1","vol_sell5":"100","Sell_p5":"56"},{"ISIN":"20885549396161801","12numcod":"IROFTAMN1F91","nemad":"طستا3040","name":"اختيارف شستا-1500-1405\/03\/13","tradetime":"132958","Open":"93","Close":"59","Last":"39","count":"1985","Volume":"616321","Value":"36627837000","Low":"37","High":"96","Yes_Price":"115","EPS":"","Base-Vol":"1","un1":"143","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"265469","Buy_c1":"1","vol_buy1":"1500","Buy_p1":"37","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"44","Buy_c2":"1","vol_buy2":"20","Buy_p2":"36","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"46","Buy_c3":"1","vol_buy3":"100","Buy_p3":"35","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"47","Buy_c4":"1","vol_buy4":"100","Buy_p4":"31","Sell_c4":"1","vol_sell4":"999","Sell_p4":"48","Buy_c5":"3","vol_buy5":"10","Buy_p5":"30","Sell_c5":"1","vol_sell5":"3000","Sell_p5":"50"},{"ISIN":"682493701449216","12numcod":"IROFTAMN1G21","nemad":"طستا3043","name":"اختيارف شستا-1800-1405\/03\/13","tradetime":"132040","Open":"199","Close":"202","Last":"200","count":"30","Volume":"6507","Value":"1316455000","Low":"155","High":"250","Yes_Price":"299","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"20239","Buy_c1":"2","vol_buy1":"649","Buy_p1":"150","Sell_c1":"2","vol_sell1":"2000","Sell_p1":"290","Buy_c2":"2","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1400","Sell_p2":"299","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1493","Sell_p3":"300","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"500","Sell_p4":"320","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"580"},{"ISIN":"54943160872377731","12numcod":"IROFTAMN1G51","nemad":"طستا3046","name":"اختيارف شستا-2200-1405\/03\/13","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"1002","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"1003","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"1004","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"1005"},{"ISIN":"71520550399525799","12numcod":"IROFTAMN1G61","nemad":"طستا3047","name":"اختيارف شستا-2400-1405\/03\/13","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1200","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"1201","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"1202","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"1203","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"1204"},{"ISIN":"3273441951870851","12numcod":"IROFTAMN1G71","nemad":"طستا3048","name":"اختيارف شستا-2600-1405\/03\/13","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1400","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"1401","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"1402","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"1403","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"1404"},{"ISIN":"24379798496113435","12numcod":"IROFTAMN1G81","nemad":"طستا3049","name":"اختيارف شستا-2800-1405\/03\/13","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1600","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"1601","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"1602","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"1603","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"1604"},{"ISIN":"64067922498514348","12numcod":"IROFTAMN1H11","nemad":"طستا1246","name":"اختيارف شستا-2210-1405\/02\/30","tradetime":"102025","Open":"500","Close":"503","Last":"504","count":"3","Volume":"10","Value":"5028000","Low":"500","High":"504","Yes_Price":"600","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"50","Buy_p1":"560","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5799667588139910","12numcod":"IROFTAMN1H21","nemad":"طستا1247","name":"اختيارف شستا-2410-1405\/02\/30","tradetime":"92757","Open":"800","Close":"800","Last":"800","count":"2","Volume":"145","Value":"116000000","Low":"800","High":"800","Yes_Price":"781","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0"},{"ISIN":"44631844777909310","12numcod":"IROFTAMN1H31","nemad":"طستا4036","name":"اختيارف شستا-1100-1405\/04\/10","tradetime":"61041","Open":"0","Close":"18","Last":"22","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"18","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"14198","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"24","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"25","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"30","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"32","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"34"},{"ISIN":"10667623261876256","12numcod":"IROFTAMN1H51","nemad":"طستا4038","name":"اختيارف شستا-1300-1405\/04\/10","tradetime":"61041","Open":"0","Close":"80","Last":"80","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"80","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"10","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"100","Buy_c2":"1","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"105","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"110","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"115","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"120"},{"ISIN":"50154595132123066","12numcod":"IROFTAMN1H81","nemad":"طستا4041","name":"اختيارف شستا-1600-1405\/04\/10","tradetime":"131203","Open":"200","Close":"88","Last":"170","count":"8","Volume":"1879","Value":"164850000","Low":"51","High":"200","Yes_Price":"205","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"2030","Buy_c1":"1","vol_buy1":"5","Buy_p1":"170","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"180","Buy_c2":"1","vol_buy2":"5","Buy_p2":"106","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"380","Buy_c3":"1","vol_buy3":"300","Buy_p3":"105","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"381","Buy_c4":"1","vol_buy4":"10","Buy_p4":"58","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"382","Buy_c5":"1","vol_buy5":"20","Buy_p5":"57","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"383"},{"ISIN":"56409875779085190","12numcod":"IROFTAMN1H91","nemad":"طستا4042","name":"اختيارف شستا-1700-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"460","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"461","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"462","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"463","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"464"},{"ISIN":"47581990690907133","12numcod":"IROFTAMN1I01","nemad":"طستا4043","name":"اختيارف شستا-1800-1405\/04\/10","tradetime":"95053","Open":"1000","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"30","Buy_p1":"100","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"550","Buy_c2":"1","vol_buy2":"350","Buy_p2":"50","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"551","Buy_c3":"1","vol_buy3":"10","Buy_p3":"2","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"552","Buy_c4":"1","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"553","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"554"},{"ISIN":"15822447471176588","12numcod":"IROFTAMN1I11","nemad":"طستا4044","name":"اختيارف شستا-1900-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"650","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"651","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"652","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"653","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"654"},{"ISIN":"6175237944865571","12numcod":"IROFTAMN1I21","nemad":"طستا4045","name":"اختيارف شستا-2000-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"740","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"741","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"742","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"743","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"744"},{"ISIN":"809392253616856","12numcod":"IROFTAMN1I51","nemad":"طستا4048","name":"اختيارف شستا-2600-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"33","Buy_p1":"33","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1300","Buy_c2":"1","vol_buy2":"20","Buy_p2":"25","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"1301","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"1302","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"1303","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"1304"},{"ISIN":"24327677822998277","12numcod":"IROFZOBI1471","nemad":"طذوب0127","name":"اختيارف ذوب-380-1405\/02\/30","tradetime":"61041","Open":"0","Close":"48","Last":"48","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"48","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"755","Buy_p1":"20","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"30328932863659059","12numcod":"IROFZOBI1661","nemad":"طذوب3045","name":"اختيارف ذوب-300-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"2","Sell_p1":"30","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43051003449283600","12numcod":"IROFZOBI1671","nemad":"طذوب3046","name":"اختيارف ذوب-320-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2828198058870905","12numcod":"IROFZOBI1701","nemad":"طذوب3049","name":"اختيارف ذوب-380-1405\/03\/20","tradetime":"61042","Open":"0","Close":"100","Last":"100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"100","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"50","Buy_c1":"0","vol_buy1":"444","Buy_p1":"4","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70302081149196248","12numcod":"IROFZOBI1721","nemad":"طذوب3051","name":"اختيارف ذوب-450-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63782687663410693","12numcod":"IROFZOBI1731","nemad":"طذوب3052","name":"اختيارف ذوب-500-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31002968827162983","12numcod":"IROFZOBI1741","nemad":"طذوب3053","name":"اختيارف ذوب-550-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47271283467031800","12numcod":"IROFZOBI1761","nemad":"طذوب3055","name":"اختيارف ذوب-650-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37408769665928174","12numcod":"IROFZOBI1771","nemad":"طذوب3056","name":"اختيارف ذوب-700-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7282797313322904","12numcod":"IROFZOBI1791","nemad":"طذوب4009","name":"اختيارف ذوب-260-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"20","Buy_p1":"5","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47195510802090321","12numcod":"IROFZOBI1801","nemad":"طذوب4010","name":"اختيارف ذوب-280-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28388197679401196","12numcod":"IROFZOBI1821","nemad":"طذوب4012","name":"اختيارف ذوب-320-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20894520723622668","12numcod":"IROFZOBI1841","nemad":"طذوب4014","name":"اختيارف ذوب-360-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19557976204137040","12numcod":"IROFZOBI1861","nemad":"طذوب4016","name":"اختيارف ذوب-400-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38630231482854051","12numcod":"IROFZOBI1871","nemad":"طذوب4017","name":"اختيارف ذوب-450-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59864928683678216","12numcod":"IROFZOBI1881","nemad":"طذوب4018","name":"اختيارف ذوب-500-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42168252680722619","12numcod":"IROFZOBI1891","nemad":"طذوب4019","name":"اختيارف ذوب-550-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41672982270423706","12numcod":"IROFZOBI1901","nemad":"طذوب4020","name":"اختيارف ذوب-600-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"10","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42720793382616922","12numcod":"IROFZOBI7841","nemad":"طذوب1209","name":"اختيارف ذوب-220-1405\/02\/30","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56715147042930014","12numcod":"IROFZOBI7861","nemad":"طذوب1211","name":"اختيارف ذوب-260-1405\/02\/30","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"24","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1253988866151457","12numcod":"IROFZOBI7871","nemad":"طذوب1212","name":"اختيارف ذوب-280-1405\/02\/30","tradetime":"95400","Open":"1","Close":"1","Last":"1","count":"4","Volume":"3850","Value":"3850000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32093175868079223","12numcod":"IROFZOBI7901","nemad":"طذوب1215","name":"اختيارف ذوب-340-1405\/02\/30","tradetime":"61042","Open":"0","Close":"1","Last":"3","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"585","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"2","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54307200199188239","12numcod":"IROFZOBI7911","nemad":"طذوب1216","name":"اختيارف ذوب-360-1405\/02\/30","tradetime":"92121","Open":"8","Close":"8","Last":"8","count":"1","Volume":"81","Value":"648000","Low":"8","High":"8","Yes_Price":"15","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1040","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"219","Sell_p2":"3","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"829","Sell_p3":"4","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4498565108587122","12numcod":"IRB3KM1405C1","nemad":"كرمان5124","name":"مرابحه كرمان موتور-كيان051223","tradetime":"61023","Open":"0","Close":"1080000","Last":"1080000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1080000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"1112400.00","Day_LL":"1047600.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1075000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1085000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5034870997519287","12numcod":"IRB3KM1105C1","nemad":"كرمان5121","name":"مرابحه كرمان موتور-سرآمد051223","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"92","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69081464170052337","12numcod":"IRT3SEDF0002","nemad":"سپيدما2","name":"صندوق س. سپيد دماوند-د","tradetime":"91340","Open":"1","Close":"1","Last":"1","count":"16","Volume":"145500000","Value":"145500000","Low":"1","High":"1","Yes_Price":"32216","EPS":"","Base-Vol":"1","un1":"186","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"15000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"71856634742001725","12numcod":"IRO1SEPK0001","nemad":"سپ","name":"پرداخت الكترونيك سامان كيش","tradetime":"132904","Open":"9100","Close":"9650","Last":"9650","count":"26","Volume":"38202","Value":"368648750","Low":"9100","High":"9650","Yes_Price":"9370","EPS":"523","Base-Vol":"1","un1":"2931","market_ID":"1","Insue_ID":"72","Day_HL":"9650.00","Day_LL":"9090.00","Share_Volume":"13000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"9150","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"9130","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"600","Buy_p3":"9120","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"11696","Buy_p4":"9090","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21436608051326239","12numcod":"IRB3KI0508B1","nemad":"كيش082","name":"اجاره توسعه كيش نوين14081108","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"59","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3450000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51326618206935054","12numcod":"IRBKMOTO0671","nemad":"عموتور","name":"سلف استاندارد لوله جلواگزوز","tradetime":"61027","Open":"0","Close":"1414512","Last":"1414512","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1414512","EPS":"","Base-Vol":"1","un1":"75","market_ID":"7","Insue_ID":"34","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"828400","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8282","Buy_p1":"1433571","Sell_c1":"1","vol_sell1":"8282","Sell_p1":"1433572","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52551569846042389","12numcod":"IRT3BMNF0001","nemad":"بمان","name":"صندوق س.بازده مانا-د","tradetime":"142253","Open":"19804","Close":"19803","Last":"19804","count":"145","Volume":"72131672","Value":"1428444614961","Low":"19803","High":"19804","Yes_Price":"19774","EPS":"","Base-Vol":"1","un1":"745","market_ID":"2","Insue_ID":"68","Day_HL":"20367.00","Day_LL":"19181.00","Share_Volume":"800000000","insu_ID":"305","nav":"19683.00","open_Contract":"","Buy_c1":"26","vol_buy1":"99999950","Buy_p1":"19803","Sell_c1":"100","vol_sell1":"24962590","Sell_p1":"19804","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"19802","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"19805","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"19801","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"19806","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"19800","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"19808","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"19799","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"20367"},{"ISIN":"3846143218462419","12numcod":"IRT1AFRN0001","nemad":"افران","name":"صندوق س افرا نماد پايدار-ثابت","tradetime":"151014","Open":"48205","Close":"48205","Last":"48206","count":"9612","Volume":"224142589","Value":"10804855182497","Low":"48205","High":"48206","Yes_Price":"48136","EPS":"","Base-Vol":"1","un1":"3002","market_ID":"1","Insue_ID":"68","Day_HL":"49580.00","Day_LL":"46692.00","Share_Volume":"8540000000","insu_ID":"305","nav":"48282.00","open_Contract":"","Buy_c1":"1","vol_buy1":"298266296","Buy_p1":"48205","Sell_c1":"3","vol_sell1":"18439740","Sell_p1":"48206","Buy_c2":"6","vol_buy2":"1054848","Buy_p2":"48204","Sell_c2":"11","vol_sell2":"1015564","Sell_p2":"48207","Buy_c3":"3","vol_buy3":"1002000","Buy_p3":"48203","Sell_c3":"2","vol_sell3":"1011000","Sell_p3":"48208","Buy_c4":"2","vol_buy4":"1001021","Buy_p4":"48202","Sell_c4":"3","vol_sell4":"1001000","Sell_p4":"48209","Buy_c5":"3","vol_buy5":"1076659","Buy_p5":"48201","Sell_c5":"13","vol_sell5":"1001120","Sell_p5":"48210"},{"ISIN":"8544998066277275","12numcod":"IRB3GY010661","nemad":"غمايه06","name":"مرابحه خميرمايه رضوي060605","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11973170450865662","12numcod":"IRB4O1120584","nemad":"اراد2094","name":"مرابحه عام دولت209-ش.خ050821","tradetime":"114000","Open":"949260","Close":"949260","Last":"949260","count":"1","Volume":"10715000","Value":"10171320900000","Low":"949260","High":"949260","Yes_Price":"921600","EPS":"","Base-Vol":"1","un1":"23","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"12197999822235911","12numcod":"IRB5AG6207C1","nemad":"مكرج72","name":"مشاركت ش كرج72-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21681484495821534","12numcod":"IRB3FR030691","nemad":"شهر فرش063","name":"مرابحه شهر فرش-تاك دانا060921","tradetime":"61022","Open":"0","Close":"1024900","Last":"1024900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1024900","EPS":"","Base-Vol":"1","un1":"74","market_ID":"2","Insue_ID":"69","Day_HL":"1055640.00","Day_LL":"994160.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29316948750916349","12numcod":"IRO7GAZP0001","nemad":"پلوله","name":"گازلوله‌","tradetime":"132708","Open":"4136","Close":"4150","Last":"4136","count":"16","Volume":"865772","Value":"3580832992","Low":"4136","High":"4136","Yes_Price":"4263","EPS":"-373","Base-Vol":"973205","un1":"17897","market_ID":"4","Insue_ID":"25","Day_HL":"4390.00","Day_LL":"4136.00","Share_Volume":"1144000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"8","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"630066","Sell_p1":"4136","Buy_c2":"12","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"23746","Sell_p2":"4390","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"7000","Sell_p3":"5270","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10000","Sell_p4":"5290","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1500","Sell_p5":"6100"},{"ISIN":"44912505069682468","12numcod":"IRB3VR010761","nemad":"واريان07","name":"مرابحه واريان فارمد070607","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50463073556719050","12numcod":"IRB3KI030571","nemad":"كيش05","name":"مرابحه س. و توسعه كيش14050724","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"100","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53145304508578701","12numcod":"IRT1TMSK0001","nemad":"تمشك","name":"صندوق س تمشك نماد رشد-در صندوق","tradetime":"145916","Open":"41999","Close":"42034","Last":"42338","count":"1368","Volume":"16303353","Value":"685298998392","Low":"41999","High":"42650","Yes_Price":"42000","EPS":"","Base-Vol":"1","un1":"1093","market_ID":"1","Insue_ID":"68","Day_HL":"43260.00","Day_LL":"40740.00","Share_Volume":"1000000000","insu_ID":"305","nav":"43095.00","open_Contract":"","Buy_c1":"2","vol_buy1":"28240","Buy_p1":"42338","Sell_c1":"3","vol_sell1":"51856","Sell_p1":"42339","Buy_c2":"3","vol_buy2":"4542","Buy_p2":"42299","Sell_c2":"2","vol_sell2":"75500","Sell_p2":"42340","Buy_c3":"1","vol_buy3":"1309","Buy_p3":"42298","Sell_c3":"1","vol_sell3":"55000","Sell_p3":"42341","Buy_c4":"2","vol_buy4":"1500","Buy_p4":"42270","Sell_c4":"1","vol_sell4":"42081","Sell_p4":"42420","Buy_c5":"1","vol_buy5":"30","Buy_p5":"42260","Sell_c5":"1","vol_sell5":"70000","Sell_p5":"42439"},{"ISIN":"65321970913593427","12numcod":"IRO1SKOR0001","nemad":"سكرد","name":"سيمان كردستان","tradetime":"132656","Open":"8420","Close":"8420","Last":"8420","count":"51","Volume":"1925014","Value":"16208617880","Low":"8420","High":"8420","Yes_Price":"8180","EPS":"1826","Base-Vol":"1","un1":"3517","market_ID":"1","Insue_ID":"53","Day_HL":"8420.00","Day_LL":"7940.00","Share_Volume":"2900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8705571","Buy_p1":"8420","Sell_c1":"251","vol_sell1":"23460","Sell_p1":"9220","Buy_c2":"1","vol_buy2":"7000","Buy_p2":"8350","Sell_c2":"2","vol_sell2":"7500","Sell_p2":"9290","Buy_c3":"1","vol_buy3":"928","Buy_p3":"8260","Sell_c3":"1","vol_sell3":"13792","Sell_p3":"9510","Buy_c4":"2","vol_buy4":"10792","Buy_p4":"8190","Sell_c4":"3","vol_sell4":"1034","Sell_p4":"9770","Buy_c5":"1","vol_buy5":"426330","Buy_p5":"8180","Sell_c5":"10","vol_sell5":"517","Sell_p5":"9790"},{"ISIN":"29647303707120297","12numcod":"IRB4O1530724","nemad":"اراد2504","name":"مرابحه عام دولت250-ش.خ070205","tradetime":"114001","Open":"825950","Close":"825950","Last":"825950","count":"1","Volume":"8156000","Value":"6736448200000","Low":"825950","High":"825950","Yes_Price":"826500","EPS":"","Base-Vol":"1","un1":"34","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"70000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"43362635835198978","12numcod":"IRO1HWEB0001","nemad":"هاي وب","name":"داده گسترعصرنوين-هاي وب","tradetime":"132758","Open":"296","Close":"298","Last":"298","count":"1027","Volume":"160443256","Value":"47801863538","Low":"291","High":"298","Yes_Price":"290","EPS":"-55","Base-Vol":"1","un1":"3772","market_ID":"1","Insue_ID":"73","Day_HL":"298.00","Day_LL":"282.00","Share_Volume":"71400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9919847","Buy_p1":"298","Sell_c1":"61","vol_sell1":"75287","Sell_p1":"309","Buy_c2":"1","vol_buy2":"1160000","Buy_p2":"296","Sell_c2":"4","vol_sell2":"17000","Sell_p2":"311","Buy_c3":"5","vol_buy3":"430000","Buy_p3":"294","Sell_c3":"2","vol_sell3":"1620000","Sell_p3":"320","Buy_c4":"1","vol_buy4":"1200000","Buy_p4":"293","Sell_c4":"3","vol_sell4":"50000","Sell_p4":"325","Buy_c5":"1","vol_buy5":"1617500","Buy_p5":"291","Sell_c5":"5","vol_sell5":"20000","Sell_p5":"329"},{"ISIN":"47873649814057168","12numcod":"IRB3KA030751","nemad":"كارون072","name":"مرابحه كارون-ملل070520","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57479363687216607","12numcod":"IRTKZARG0002","nemad":"زرگر2","name":"صندوق س.كالاي كارآمد","tradetime":"162313","Open":"1","Close":"1","Last":"1","count":"7","Volume":"16700000","Value":"16700000","Low":"1","High":"1","Yes_Price":"19263","EPS":"","Base-Vol":"1","un1":"117","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"4507558419857064","12numcod":"IRO3MACZ0001","nemad":"زماهان","name":"مجتمع توليد گوشت مرغ ماهان","tradetime":"132801","Open":"8500","Close":"8500","Last":"8500","count":"44","Volume":"304166","Value":"2585411000","Low":"8500","High":"8500","Yes_Price":"8260","EPS":"-1847","Base-Vol":"1","un1":"18308","market_ID":"2","Insue_ID":"01","Day_HL":"8500.00","Day_LL":"8020.00","Share_Volume":"1130000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2467180","Buy_p1":"8500","Sell_c1":"119","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"11811","Buy_p2":"8300","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"47780","Buy_p3":"8270","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10609","Buy_p4":"8260","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"41313","Buy_p5":"8200","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22950683624908253","12numcod":"IRO7PTOP0001","nemad":"نتوس","name":"پشم‌ بافي‌ توس","tradetime":"132346","Open":"6830","Close":"6480","Last":"6570","count":"72","Volume":"1433710","Value":"9297229820","Low":"6460","High":"6830","Yes_Price":"6650","EPS":"1332","Base-Vol":"1","un1":"18147","market_ID":"4","Insue_ID":"17","Day_HL":"6840.00","Day_LL":"6460.00","Share_Volume":"512087969","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"26559","Sell_p1":"6570","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"35727","Sell_p2":"6590","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"12000","Sell_p3":"6600","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10000","Sell_p4":"6650","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2000","Sell_p5":"6740"},{"ISIN":"26844582406262097","12numcod":"IRB3DR020791","nemad":"داروك072","name":"مرابحه داروك-كيميا070904","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34581754264880199","12numcod":"IRT1DORF0001","nemad":"درسا","name":"صندوق سرمايه گذاري درسا - سهام","tradetime":"121123","Open":"27287","Close":"27287","Last":"27287","count":"5","Volume":"20037","Value":"546749619","Low":"27287","High":"27287","Yes_Price":"28130","EPS":"","Base-Vol":"1","un1":"576","market_ID":"1","Insue_ID":"68","Day_HL":"28973.00","Day_LL":"27287.00","Share_Volume":"500000000","insu_ID":"305","nav":"23904.00","open_Contract":"","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"15907","Sell_p1":"27287","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"37","Sell_p2":"28973","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46752599569017089","12numcod":"IRO1TRNS0001","nemad":"بترانس","name":"ايران‌ ترانسفو","tradetime":"132931","Open":"2363","Close":"2363","Last":"2363","count":"1014","Volume":"123846318","Value":"292648069447","Low":"2350","High":"2363","Yes_Price":"2295","EPS":"690","Base-Vol":"1","un1":"4456","market_ID":"1","Insue_ID":"31","Day_HL":"2363.00","Day_LL":"2227.00","Share_Volume":"90000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"19072574","Buy_p1":"2363","Sell_c1":"167","vol_sell1":"2500","Sell_p1":"2430","Buy_c2":"1","vol_buy2":"15000","Buy_p2":"2351","Sell_c2":"3","vol_sell2":"5783","Sell_p2":"2440","Buy_c3":"1","vol_buy3":"651","Buy_p3":"2350","Sell_c3":"1","vol_sell3":"4130","Sell_p3":"2501","Buy_c4":"1","vol_buy4":"30000","Buy_p4":"2335","Sell_c4":"1","vol_sell4":"2163","Sell_p4":"2504","Buy_c5":"1","vol_buy5":"89441","Buy_p5":"2331","Sell_c5":"2","vol_sell5":"3394","Sell_p5":"2508"},{"ISIN":"61218005473404311","12numcod":"IRT3FKOF0002","nemad":"آكورد2","name":"صندوق س. آرمان آتي كوثر-د","tradetime":"103800","Open":"1","Close":"1","Last":"1","count":"4","Volume":"30400000","Value":"30400000","Low":"1","High":"1","Yes_Price":"111508","EPS":"","Base-Vol":"1","un1":"243","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"800000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"5564768007356822","12numcod":"IRO3HRLZ0001","nemad":"حريل","name":"ريل پردازسير","tradetime":"144335","Open":"1764","Close":"1713","Last":"1752","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1713","EPS":"253","Base-Vol":"1","un1":"18513","market_ID":"2","Insue_ID":"60","Day_HL":"1764.00","Day_LL":"1662.00","Share_Volume":"5070000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1534027","Buy_p1":"1764","Sell_c1":"33","vol_sell1":"2891","Sell_p1":"1811","Buy_c2":"1","vol_buy2":"52092","Buy_p2":"1763","Sell_c2":"1","vol_sell2":"5319","Sell_p2":"1945","Buy_c3":"0","vol_buy3":"8470","Buy_p3":"1760","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"31170","Buy_p4":"1753","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"118002","Buy_p5":"1719","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19452192920639600","12numcod":"IRT1BLOT0002","nemad":"بلوط2","name":"صندوق س شكوه بامداد زاگرس-ثابت","tradetime":"83626","Open":"1","Close":"1","Last":"1","count":"1","Volume":"940219","Value":"940219","Low":"1","High":"1","Yes_Price":"10116","EPS":"","Base-Vol":"1","un1":"239","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"29747059672582491","12numcod":"IRO1SHZG0001","nemad":"سهرمز","name":"سيمان‌هرمزگان‌","tradetime":"132906","Open":"16560","Close":"16560","Last":"16560","count":"21","Volume":"440425","Value":"7293438000","Low":"16560","High":"16560","Yes_Price":"16080","EPS":"1237","Base-Vol":"1","un1":"3158","market_ID":"1","Insue_ID":"53","Day_HL":"16560.00","Day_LL":"15600.00","Share_Volume":"7296000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15550198","Buy_p1":"16560","Sell_c1":"209","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"50000","Buy_p2":"16500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"15800","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31379272181300633","12numcod":"IRT3SPTF0001","nemad":"سپنتارود","name":"ص.س.د.ثابت ماه آفريد سپينود-د","tradetime":"154810","Open":"15349","Close":"15349","Last":"15350","count":"27","Volume":"6227117","Value":"95582806252","Low":"15349","High":"15350","Yes_Price":"15330","EPS":"","Base-Vol":"1","un1":"656","market_ID":"2","Insue_ID":"68","Day_HL":"15789.00","Day_LL":"14871.00","Share_Volume":"200000000","insu_ID":"305","nav":"15275.00","open_Contract":"","Buy_c1":"4","vol_buy1":"5910230","Buy_p1":"15349","Sell_c1":"6","vol_sell1":"3194928","Sell_p1":"15350","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"15348","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"15351","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"15347","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"15352","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"15346","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"15353","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"15345","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"15354"},{"ISIN":"41566439983192534","12numcod":"IRT3STRF0002","nemad":"ستاره2","name":"ص.س.ستاره پايدارسپهر-د","tradetime":"101206","Open":"1","Close":"1","Last":"1","count":"2","Volume":"14300000","Value":"14300000","Low":"1","High":"1","Yes_Price":"19516","EPS":"","Base-Vol":"1","un1":"165","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"53252186200454799","12numcod":"IRT3GAMF0002","nemad":"همگام2","name":"صندوق س. م.اوراق دولتي همگام-د","tradetime":"145618","Open":"1","Close":"1","Last":"1","count":"5","Volume":"11600000","Value":"11600000","Low":"1","High":"1","Yes_Price":"11130","EPS":"","Base-Vol":"1","un1":"131","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"54685037841610208","12numcod":"IRB6AE680621","nemad":"صشهر602","name":"صكوك مرابحه شهر602-3ماهه21%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"56","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"8757","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69446612239102459","12numcod":"IRO3KICZ0001","nemad":"شكام","name":"صنايع شيميايي كيمياگران امروز","tradetime":"132959","Open":"3402","Close":"3445","Last":"3499","count":"3691","Volume":"161470346","Value":"556212152587","Low":"3370","High":"3519","Yes_Price":"3438","EPS":"898","Base-Vol":"1","un1":"18676","market_ID":"2","Insue_ID":"44","Day_HL":"3541.00","Day_LL":"3335.00","Share_Volume":"17400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"257214","Buy_p1":"3483","Sell_c1":"1","vol_sell1":"101500","Sell_p1":"3500","Buy_c2":"1","vol_buy2":"4000","Buy_p2":"3482","Sell_c2":"1","vol_sell2":"300000","Sell_p2":"3508","Buy_c3":"1","vol_buy3":"1871","Buy_p3":"3480","Sell_c3":"1","vol_sell3":"1790","Sell_p3":"3510","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"3472","Sell_c4":"1","vol_sell4":"8888","Sell_p4":"3514","Buy_c5":"2","vol_buy5":"50000","Buy_p5":"3471","Sell_c5":"1","vol_sell5":"390000","Sell_p5":"3515"},{"ISIN":"4758266259250794","12numcod":"IRO1SZPO0001","nemad":"خپويش","name":"سازه‌ پويش‌","tradetime":"115335","Open":"2457","Close":"2456","Last":"2457","count":"28","Volume":"74984","Value":"184156724","Low":"2449","High":"2457","Yes_Price":"2386","EPS":"138","Base-Vol":"1","un1":"3510","market_ID":"1","Insue_ID":"34","Day_HL":"2457.00","Day_LL":"2315.00","Share_Volume":"5567544680","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"224524","Buy_p1":"2457","Sell_c1":"12","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"270","Buy_p2":"2386","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6158","Buy_p3":"2385","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1800","Buy_p4":"2384","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2230","Buy_p5":"2383","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31580783545902025","12numcod":"IRBEMT2205A1","nemad":"سمتا055","name":"سلف موازي متانول سبلان055","tradetime":"61027","Open":"0","Close":"2068213","Last":"2068213","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2068213","EPS":"","Base-Vol":"1","un1":"47","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1701900","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"17100","Buy_p1":"2221422","Sell_c1":"1","vol_sell1":"17100","Sell_p1":"2265850","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54598196571439253","12numcod":"IRB4O17307B1","nemad":"اراد270","name":"مرابحه عام دولت270-ش.خ071121","tradetime":"61025","Open":"0","Close":"777400","Last":"777400","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"777400","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"800720.00","Day_LL":"754080.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10000","Sell_p1":"765000"},{"ISIN":"71945594172117613","12numcod":"IRT3RT010001","nemad":"ارزش مسكن","name":"ص.س.املاك ومستغلات ارزش مسكن","tradetime":"145956","Open":"31938","Close":"31938","Last":"31938","count":"227","Volume":"1341068","Value":"42831029784","Low":"31938","High":"31938","Yes_Price":"32925","EPS":"","Base-Vol":"1","un1":"6840","market_ID":"2","Insue_ID":"68","Day_HL":"33912.00","Day_LL":"31938.00","Share_Volume":"165000000","insu_ID":"305","nav":"12094.00","open_Contract":"","Buy_c1":"643","vol_buy1":"2500","Buy_p1":"31800","Sell_c1":"1","vol_sell1":"12287648","Sell_p1":"31938","Buy_c2":"2","vol_buy2":"32","Buy_p2":"31601","Sell_c2":"1","vol_sell2":"60000","Sell_p2":"31939","Buy_c3":"1","vol_buy3":"3669","Buy_p3":"31140","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"31940","Buy_c4":"1","vol_buy4":"100","Buy_p4":"30614","Sell_c4":"1","vol_sell4":"1","Sell_p4":"31941","Buy_c5":"3","vol_buy5":"10198","Buy_p5":"30587","Sell_c5":"7","vol_sell5":"11566","Sell_p5":"31964"},{"ISIN":"25146366534457411","12numcod":"IRB6AE210591","nemad":"صگل0059","name":"صكوك اجاره كگل0059-بدون ضامن","tradetime":"61026","Open":"0","Close":"898752","Last":"898752","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"898752","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"13","Day_HL":"925714.00","Day_LL":"871790.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"871790","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29210639607960551","12numcod":"IRB6AF6407A1","nemad":"صترا710","name":"صكوك مرابحه بترانس710-3ماهه23%","tradetime":"61026","Open":"0","Close":"997632","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"997632","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"31","Day_HL":"1027560.00","Day_LL":"967704.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9980","Buy_p1":"992643","Sell_c1":"1","vol_sell1":"7450","Sell_p1":"1002570","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34890845654517313","12numcod":"IRO1SADB0001","nemad":"ساربيل","name":"سيمان آرتا اردبيل","tradetime":"121522","Open":"60230","Close":"60230","Last":"60230","count":"12","Volume":"44316","Value":"2669152680","Low":"60230","High":"60230","Yes_Price":"58480","EPS":"9818","Base-Vol":"1","un1":"3359","market_ID":"1","Insue_ID":"53","Day_HL":"60230.00","Day_LL":"56730.00","Share_Volume":"1440000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"996833","Buy_p1":"60230","Sell_c1":"142","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"411","Buy_p2":"60000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"169","Buy_p3":"58810","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2500","Buy_p4":"58800","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"9332","Buy_p5":"58480","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70814244102598215","12numcod":"IRT3RT030001","nemad":"امين شهر","name":"ص.س. املاك و مستغلات امين شهر","tradetime":"150000","Open":"18400","Close":"18413","Last":"18512","count":"2252","Volume":"42589011","Value":"784201676249","Low":"18375","High":"18720","Yes_Price":"18376","EPS":"","Base-Vol":"1","un1":"8105","market_ID":"2","Insue_ID":"68","Day_HL":"18927.00","Day_LL":"17825.00","Share_Volume":"4128215869","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"10337","Buy_p1":"18512","Sell_c1":"1","vol_sell1":"903300","Sell_p1":"18544","Buy_c2":"2","vol_buy2":"38130","Buy_p2":"18509","Sell_c2":"1","vol_sell2":"623204","Sell_p2":"18545","Buy_c3":"4","vol_buy3":"57288","Buy_p3":"18508","Sell_c3":"3","vol_sell3":"87683","Sell_p3":"18547","Buy_c4":"2","vol_buy4":"271","Buy_p4":"18507","Sell_c4":"1","vol_sell4":"1098499","Sell_p4":"18548","Buy_c5":"2","vol_buy5":"18844","Buy_p5":"18505","Sell_c5":"2","vol_sell5":"35000","Sell_p5":"18549"},{"ISIN":"41625340598198551","12numcod":"IRO3BSMZ0001","nemad":"بساما","name":"بيمه سامان","tradetime":"132958","Open":"10340","Close":"10610","Last":"10380","count":"88","Volume":"584124","Value":"6194806510","Low":"10340","High":"10840","Yes_Price":"10550","EPS":"-535","Base-Vol":"1","un1":"18265","market_ID":"2","Insue_ID":"66","Day_HL":"10860.00","Day_LL":"10240.00","Share_Volume":"12000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"18439","Buy_p1":"10380","Sell_c1":"2","vol_sell1":"51","Sell_p1":"10600","Buy_c2":"1","vol_buy2":"500","Buy_p2":"10360","Sell_c2":"1","vol_sell2":"3000","Sell_p2":"10660","Buy_c3":"2","vol_buy3":"27900","Buy_p3":"10340","Sell_c3":"4","vol_sell3":"42000","Sell_p3":"10690","Buy_c4":"1","vol_buy4":"20400","Buy_p4":"10330","Sell_c4":"2","vol_sell4":"50000","Sell_p4":"10700","Buy_c5":"1","vol_buy5":"40220","Buy_p5":"10320","Sell_c5":"5","vol_sell5":"30000","Sell_p5":"10780"},{"ISIN":"46339256285972502","12numcod":"IRB6AF350761","nemad":"صبهنوش76","name":"صكوك مرابحه غبهنوش76-3ماهه23%\t","tradetime":"61026","Open":"0","Close":"1019737","Last":"1019737","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1019737","EPS":"","Base-Vol":"1","un1":"111","market_ID":"3","Insue_ID":"42","Day_HL":"1050329.00","Day_LL":"989145.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3000","Buy_p1":"876893","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48491310781163615","12numcod":"IRB4O0950564","nemad":"اراد1924","name":"مرابحه عام دولت192-ش.خ050604","tradetime":"130321","Open":"971940","Close":"971940","Last":"971940","count":"2","Volume":"27315312","Value":"26548844345280","Low":"971940","High":"971940","Yes_Price":"976420","EPS":"","Base-Vol":"1","un1":"24","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"60000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"59345957997866018","12numcod":"IRT3NMKF0001","nemad":"نمك","name":"صندوق س.بخشي گستره فيروزه3\t-ب","tradetime":"132205","Open":"16176","Close":"16176","Last":"16176","count":"340","Volume":"150219644","Value":"2429952961344","Low":"16176","High":"16176","Yes_Price":"15705","EPS":"","Base-Vol":"1","un1":"985","market_ID":"2","Insue_ID":"68","Day_HL":"16176.00","Day_LL":"15234.00","Share_Volume":"1000000000","insu_ID":"305","nav":"15952.00","open_Contract":"","Buy_c1":"0","vol_buy1":"95754563","Buy_p1":"16176","Sell_c1":"143","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"31146","Buy_p2":"15234","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9375107506435996","12numcod":"IRT3HUSF0001","nemad":"هوشيار","name":"صندوق س.هوش تصميم -س","tradetime":"130826","Open":"13158","Close":"13158","Last":"13158","count":"24","Volume":"409979","Value":"5394503682","Low":"13158","High":"13158","Yes_Price":"13564","EPS":"","Base-Vol":"1","un1":"403","market_ID":"2","Insue_ID":"68","Day_HL":"13970.00","Day_LL":"13158.00","Share_Volume":"200000000","insu_ID":"305","nav":"12824.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1000","Sell_p1":"16800","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19074684560939209","12numcod":"IRO3MPGZ0001","nemad":"ومپنا","name":"مديريت نيروگاهي ايرانيان مپنا","tradetime":"132902","Open":"17000","Close":"17310","Last":"17320","count":"646","Volume":"9625843","Value":"166585223890","Low":"16680","High":"17320","Yes_Price":"16820","EPS":"3877","Base-Vol":"1","un1":"17873","market_ID":"2","Insue_ID":"40","Day_HL":"17320.00","Day_LL":"16320.00","Share_Volume":"20000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"18500","Buy_p1":"17320","Sell_c1":"2","vol_sell1":"180","Sell_p1":"17560","Buy_c2":"1","vol_buy2":"22106","Buy_p2":"17310","Sell_c2":"3","vol_sell2":"179","Sell_p2":"17820","Buy_c3":"1","vol_buy3":"2420","Buy_p3":"17050","Sell_c3":"3","vol_sell3":"281","Sell_p3":"18230","Buy_c4":"1","vol_buy4":"20000","Buy_p4":"17000","Sell_c4":"2","vol_sell4":"179","Sell_p4":"19040","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"16850","Sell_c5":"1","vol_sell5":"179","Sell_p5":"19440"},{"ISIN":"25559236668122210","12numcod":"IRTKROBA0001","nemad":"كهربا","name":"صندوق س. كالاي كهربا","tradetime":"165959","Open":"182000","Close":"184630","Last":"184988","count":"11282","Volume":"30170710","Value":"5570428530005","Low":"181750","High":"186110","Yes_Price":"182279","EPS":"","Base-Vol":"1","un1":"10769","market_ID":"7","Insue_ID":"68","Day_HL":"200506.00","Day_LL":"164052.00","Share_Volume":"3500000000","insu_ID":"380","nav":"184502.00","open_Contract":"","Buy_c1":"1","vol_buy1":"16006","Buy_p1":"184988","Sell_c1":"1","vol_sell1":"500","Sell_p1":"184989","Buy_c2":"1","vol_buy2":"6530","Buy_p2":"184937","Sell_c2":"3","vol_sell2":"815","Sell_p2":"184998","Buy_c3":"11","vol_buy3":"377","Buy_p3":"184900","Sell_c3":"3","vol_sell3":"16986","Sell_p3":"185000","Buy_c4":"1","vol_buy4":"18090","Buy_p4":"184899","Sell_c4":"2","vol_sell4":"5000","Sell_p4":"185011","Buy_c5":"1","vol_buy5":"4779","Buy_p5":"184879","Sell_c5":"6","vol_sell5":"200","Sell_p5":"185090"},{"ISIN":"36137817800956033","12numcod":"IRB6AB0005B1","nemad":"صقرن511","name":"صكوك مرابحه قرن511-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"3","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47168887381720497","12numcod":"IRB3HY010761","nemad":"هنيكو07","name":"مرابحه هامون نايزه070606","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51310452064465064","12numcod":"IRB6AF0006C1","nemad":"صرمد062","name":"صكوك اجاره سرمد062-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1001000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60731011247436482","12numcod":"IRK1A12805A1","nemad":"زعف0510پ08","name":"زعفران0510نگين روستا(پ)","tradetime":"165926","Open":"2439476","Close":"2590840","Last":"2570002","count":"37","Volume":"1433","Value":"3712674544","Low":"2439476","High":"2700000","Yes_Price":"2708382","EPS":"","Base-Vol":"1","un1":"461","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"1000000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"152","Buy_p1":"2570002","Sell_c1":"2","vol_sell1":"1","Sell_p1":"2612549","Buy_c2":"3","vol_buy2":"50","Buy_p2":"2560025","Sell_c2":"1","vol_sell2":"81","Sell_p2":"2629000","Buy_c3":"1","vol_buy3":"50","Buy_p3":"2560020","Sell_c3":"1","vol_sell3":"199","Sell_p3":"2696499","Buy_c4":"2","vol_buy4":"2","Buy_p4":"2550000","Sell_c4":"1","vol_sell4":"870","Sell_p4":"2696500","Buy_c5":"2","vol_buy5":"3","Buy_p5":"2530002","Sell_c5":"1","vol_sell5":"245","Sell_p5":"2700000"},{"ISIN":"5277123218667628","12numcod":"IRB6AD1406B1","nemad":"صخابر06","name":"صكوك اجاره اخابر06-3ماهه23%","tradetime":"61026","Open":"0","Close":"811978","Last":"811978","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"811978","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"64","Day_HL":"836337.00","Day_LL":"787619.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3000","Buy_p1":"787619","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8890187633205068","12numcod":"IRT3BZBF0002","nemad":"بازبيمه2","name":"صندوق س.بخشي بازده صنايع1-ب","tradetime":"131749","Open":"1","Close":"1","Last":"1","count":"1","Volume":"106000","Value":"106000","Low":"1","High":"1","Yes_Price":"15330","EPS":"","Base-Vol":"1","un1":"26","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33761569293467411","12numcod":"IRTKSIMI0001","nemad":"سيمين","name":"صندوق س.نقره سيمين هوبر","tradetime":"165959","Open":"13881","Close":"13844","Last":"13826","count":"29762","Volume":"519714070","Value":"7194700786634","Low":"13750","High":"14099","Yes_Price":"13977","EPS":"","Base-Vol":"1","un1":"268527","market_ID":"7","Insue_ID":"68","Day_HL":"15374.00","Day_LL":"12580.00","Share_Volume":"4000000000","insu_ID":"380","nav":"13682.00","open_Contract":"","Buy_c1":"7","vol_buy1":"11143","Buy_p1":"13826","Sell_c1":"1","vol_sell1":"606843","Sell_p1":"13827","Buy_c2":"4","vol_buy2":"2000","Buy_p2":"13824","Sell_c2":"1","vol_sell2":"114786","Sell_p2":"13828","Buy_c3":"3","vol_buy3":"15000","Buy_p3":"13823","Sell_c3":"1","vol_sell3":"200500","Sell_p3":"13829","Buy_c4":"5","vol_buy4":"221306","Buy_p4":"13822","Sell_c4":"10","vol_sell4":"119623","Sell_p4":"13830","Buy_c5":"2","vol_buy5":"12300","Buy_p5":"13821","Sell_c5":"3","vol_sell5":"142000","Sell_p5":"13833"},{"ISIN":"49794586511937778","12numcod":"IRBENN010791","nemad":"سنفتا071","name":"سلف موازي نفتا قشم071","tradetime":"61027","Open":"0","Close":"3929446","Last":"3929446","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3929446","EPS":"","Base-Vol":"1","un1":"62","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"2208400","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"23000","Buy_p1":"3945861","Sell_c1":"1","vol_sell1":"23000","Sell_p1":"4024778","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50139638026536387","12numcod":"IRT3ZAKF0001","nemad":"زرين","name":"صندوق س. سهام زرين كوروش-س","tradetime":"120329","Open":"35105","Close":"35120","Last":"35000","count":"32","Volume":"94777","Value":"3328544940","Low":"35000","High":"35142","Yes_Price":"34119","EPS":"","Base-Vol":"1","un1":"803","market_ID":"2","Insue_ID":"68","Day_HL":"35142.00","Day_LL":"33096.00","Share_Volume":"200000000","insu_ID":"305","nav":"34645.00","open_Contract":"","Buy_c1":"0","vol_buy1":"40000","Buy_p1":"35142","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"35140","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"995","Buy_p3":"34510","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"54000","Buy_p4":"34294","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"75000","Buy_p5":"34292","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58965710006903807","12numcod":"IRT3PC030001","nemad":"كمان","name":"س.خ.كمان كاريزما 35% تاديه","tradetime":"61034","Open":"0","Close":"550000","Last":"550000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"550000","EPS":"","Base-Vol":"1","un1":"341","market_ID":"2","Insue_ID":"68","Day_HL":"605000.00","Day_LL":"495000.00","Share_Volume":"10000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"88500","Sell_p1":"573500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59461185672081215","12numcod":"IRO3RAVZ0001","nemad":"غمايه","name":"شركت خميرمايه رضوي","tradetime":"143439","Open":"12550","Close":"12190","Last":"12190","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"12190","EPS":"2020","Base-Vol":"1","un1":"18221","market_ID":"2","Insue_ID":"42","Day_HL":"12550.00","Day_LL":"11830.00","Share_Volume":"2574000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7201129","Buy_p1":"12550","Sell_c1":"91","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"24703","Buy_p2":"12100","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"14910","Buy_p3":"11940","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"28830","Buy_p4":"11930","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"36200","Buy_p5":"11920","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65018804181564924","12numcod":"IRO3GOMZ0001","nemad":"گوهران","name":"سرمايه گذاري توسعه گوهران اميد","tradetime":"131642","Open":"3307","Close":"3307","Last":"3307","count":"99","Volume":"2531992","Value":"8372330327","Low":"3289","High":"3307","Yes_Price":"3211","EPS":"617","Base-Vol":"1","un1":"18386","market_ID":"2","Insue_ID":"56","Day_HL":"3307.00","Day_LL":"3115.00","Share_Volume":"20000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2000","Buy_p1":"3291","Sell_c1":"1","vol_sell1":"65000","Sell_p1":"3451","Buy_c2":"1","vol_buy2":"1900","Buy_p2":"3289","Sell_c2":"1","vol_sell2":"1512","Sell_p2":"3554","Buy_c3":"1","vol_buy3":"438184","Buy_p3":"3288","Sell_c3":"3","vol_sell3":"4232","Sell_p3":"3767","Buy_c4":"1","vol_buy4":"36996","Buy_p4":"3264","Sell_c4":"1","vol_sell4":"1632","Sell_p4":"3798","Buy_c5":"0","vol_buy5":"1536","Buy_p5":"3261","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15803217381642642","12numcod":"IRB6AD040551","nemad":"صرازي505","name":"صكوك مرابحه كرازي505-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"54","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"6000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29297214679323908","12numcod":"IRB4O1600684","nemad":"اراد2574","name":"مرابحه عام دولت257-ش.خ060825","tradetime":"110333","Open":"856945","Close":"856945","Last":"856945","count":"1","Volume":"2718305","Value":"2329437878225","Low":"856945","High":"856945","Yes_Price":"868000","EPS":"","Base-Vol":"1","un1":"52","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"47756003257788498","12numcod":"IRO3GTTZ0001","nemad":"حگهر","name":"حمل و نقل گهرترابر سيرجان","tradetime":"131928","Open":"1702","Close":"1702","Last":"1702","count":"68","Volume":"1771877","Value":"3015336524","Low":"1700","High":"1702","Yes_Price":"1653","EPS":"272","Base-Vol":"1","un1":"18003","market_ID":"2","Insue_ID":"60","Day_HL":"1702.00","Day_LL":"1604.00","Share_Volume":"21960000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"521196","Buy_p1":"1702","Sell_c1":"7","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3000","Buy_p2":"1701","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"60839","Buy_p3":"1651","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"200000","Buy_p4":"1611","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50923619743956996","12numcod":"IRT1LZIZ0002","nemad":"لذيذ2","name":"صندوق س صنايع سينا1-بخشي","tradetime":"102649","Open":"1","Close":"1","Last":"1","count":"25","Volume":"25000000","Value":"25000000","Low":"1","High":"1","Yes_Price":"12772","EPS":"","Base-Vol":"1","un1":"30","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"65378630011538741","12numcod":"IRO5BAKS0001","nemad":"نبابك","name":"نساجي بابكان","tradetime":"132703","Open":"6330","Close":"6580","Last":"6710","count":"618","Volume":"3671334","Value":"24175129070","Low":"6330","High":"6710","Yes_Price":"6520","EPS":"310","Base-Vol":"1","un1":"18169","market_ID":"2","Insue_ID":"17","Day_HL":"6710.00","Day_LL":"6330.00","Share_Volume":"1500000000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"280554","Buy_p1":"6710","Sell_c1":"8","vol_sell1":"10000","Sell_p1":"6820","Buy_c2":"0","vol_buy2":"6733","Buy_p2":"6630","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"9500","Buy_p3":"6580","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"11280","Buy_p4":"6530","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"7652","Buy_p5":"6510","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14258394084745667","12numcod":"IRO3CMKP0001","nemad":"سمتاز","name":"سيمان ممتازان كرمان","tradetime":"144713","Open":"36250","Close":"35200","Last":"35200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"35200","EPS":"7453","Base-Vol":"1","un1":"17953","market_ID":"2","Insue_ID":"53","Day_HL":"36250.00","Day_LL":"34150.00","Share_Volume":"2000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"367250","Buy_p1":"36250","Sell_c1":"40","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"155","Buy_p2":"35650","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"11005","Buy_p3":"35200","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1458","Buy_p4":"34150","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20928147821549633","12numcod":"IRB3MR020751","nemad":"ماريناسان07","name":"مرابحه سلولزي ماريناسان070527","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45430054958562777","12numcod":"IRB6AF290541","nemad":"صگل54","name":"صكوك اجاره گل گهر54-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"1000000","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47232550823972469","12numcod":"IRO1TOKA0001","nemad":"وتوكا","name":"سرمايه‌گذاري‌توكافولاد(هلدينگ","tradetime":"145650","Open":"2228","Close":"2228","Last":"2228","count":"235","Volume":"25197199","Value":"56139359372","Low":"2228","High":"2228","Yes_Price":"2296","EPS":"813","Base-Vol":"1","un1":"3305","market_ID":"1","Insue_ID":"27","Day_HL":"2364.00","Day_LL":"2228.00","Share_Volume":"20150000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"182","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"40708942","Sell_p1":"2228","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100000","Sell_p2":"2336","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"60000","Sell_p3":"2337","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"415000","Sell_p4":"2338","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200000","Sell_p5":"2355"},{"ISIN":"50094941173290382","12numcod":"IRT3OXYF0001","nemad":"اكسيژن","name":"صندوق س. سهامي اكسيژن-س","tradetime":"114523","Open":"22220","Close":"22212","Last":"22206","count":"12","Volume":"31789","Value":"706101636","Low":"22205","High":"22220","Yes_Price":"22888","EPS":"","Base-Vol":"1","un1":"561","market_ID":"2","Insue_ID":"68","Day_HL":"23574.00","Day_LL":"22202.00","Share_Volume":"500000000","insu_ID":"305","nav":"20010.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1232","Buy_p1":"22205","Sell_c1":"1","vol_sell1":"1046","Sell_p1":"22998","Buy_c2":"1","vol_buy2":"10205","Buy_p2":"22202","Sell_c2":"3","vol_sell2":"615","Sell_p2":"22999","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"52160","Sell_p3":"23574","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53835366979083256","12numcod":"IRT1ASAS0002","nemad":"آسا2","name":"صندوق س آرمان كارآفرين-ثابت","tradetime":"145538","Open":"1","Close":"1","Last":"1","count":"4","Volume":"35500000","Value":"35500000","Low":"1","High":"1","Yes_Price":"10255","EPS":"","Base-Vol":"1","un1":"121","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"6862738854502754","12numcod":"IRBKBIL206C1","nemad":"عبيلت2","name":"سلف شمش بيلت خوزستان","tradetime":"61027","Open":"0","Close":"4893320","Last":"4893320","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4893320","EPS":"","Base-Vol":"1","un1":"62","market_ID":"7","Insue_ID":"27","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1226160","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12262","Buy_p1":"5098916","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27883475723412788","12numcod":"IRB3MYA106A1","nemad":"مهيا061","name":"مرابحه مهيا پروتئين-آگاه061003","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"51","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29712992628801780","12numcod":"IRB3CLV408A1","nemad":"كلور084","name":"مرابحه كلورايرانيان14081015","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70515583859928047","12numcod":"IRT1METF0001","nemad":"متال","name":"صندوق س صنايع دايا1-بخشي","tradetime":"132339","Open":"18459","Close":"18642","Last":"18459","count":"152","Volume":"1128873","Value":"21044037974","Low":"18459","High":"19018","Yes_Price":"19029","EPS":"","Base-Vol":"1","un1":"571","market_ID":"1","Insue_ID":"68","Day_HL":"19599.00","Day_LL":"18459.00","Share_Volume":"1000000000","insu_ID":"305","nav":"18655.00","open_Contract":"","Buy_c1":"1","vol_buy1":"42877","Buy_p1":"18459","Sell_c1":"5","vol_sell1":"1500","Sell_p1":"18963","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"18968","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"71","Sell_p3":"18989","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"250000","Sell_p4":"18990","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"230000","Sell_p5":"18999"},{"ISIN":"594466262666840","12numcod":"IRBEPO180611","nemad":"سبرق061","name":"سلف موازي برق گيلان061","tradetime":"61027","Open":"0","Close":"6372484","Last":"6372484","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6372484","EPS":"","Base-Vol":"1","un1":"87","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1967100","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9900","Buy_p1":"6256308","Sell_c1":"1","vol_sell1":"9900","Sell_p1":"6381434","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10368700486623325","12numcod":"IRT3KARF0002","nemad":"كارا2","name":"صندوق س. كارا -د","tradetime":"101546","Open":"1","Close":"1","Last":"1","count":"1","Volume":"16100000","Value":"16100000","Low":"1","High":"1","Yes_Price":"33119","EPS":"","Base-Vol":"1","un1":"231","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"15500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"47026464823464687","12numcod":"IRO1MEAZ0001","nemad":"ومهان","name":"گروه توسعه مالي مهرآيندگان","tradetime":"145711","Open":"5480","Close":"5500","Last":"5590","count":"530","Volume":"15377036","Value":"84537148560","Low":"5480","High":"5730","Yes_Price":"5640","EPS":"1045","Base-Vol":"1","un1":"3180","market_ID":"1","Insue_ID":"56","Day_HL":"5800.00","Day_LL":"5480.00","Share_Volume":"60000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"92720","Buy_p1":"5520","Sell_c1":"11","vol_sell1":"20000","Sell_p1":"5580","Buy_c2":"2","vol_buy2":"2000","Buy_p2":"5510","Sell_c2":"1","vol_sell2":"202500","Sell_p2":"5590","Buy_c3":"3","vol_buy3":"1000","Buy_p3":"5500","Sell_c3":"1","vol_sell3":"342400","Sell_p3":"5600","Buy_c4":"1","vol_buy4":"23000","Buy_p4":"5490","Sell_c4":"3","vol_sell4":"5000","Sell_p4":"5610","Buy_c5":"1","vol_buy5":"194511","Buy_p5":"5480","Sell_c5":"6","vol_sell5":"1100","Sell_p5":"5620"},{"ISIN":"490987973229371","12numcod":"IRT3AKMF0001","nemad":"آكام","name":"صندوق س. نوع دوم آكام-د","tradetime":"145904","Open":"10089","Close":"10088","Last":"10088","count":"28","Volume":"609195","Value":"6145827387","Low":"10088","High":"10089","Yes_Price":"10076","EPS":"","Base-Vol":"1","un1":"699","market_ID":"2","Insue_ID":"68","Day_HL":"10378.00","Day_LL":"9774.00","Share_Volume":"500000000","insu_ID":"305","nav":"9906.00","open_Contract":"","Buy_c1":"1","vol_buy1":"100000000","Buy_p1":"10088","Sell_c1":"1","vol_sell1":"10000000","Sell_p1":"10089","Buy_c2":"1","vol_buy2":"10000000","Buy_p2":"10087","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"10090","Buy_c3":"1","vol_buy3":"5000000","Buy_p3":"10086","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"10091","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"10085","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"10092","Buy_c5":"1","vol_buy5":"5000000","Buy_p5":"10084","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"10093"},{"ISIN":"5459063624356407","12numcod":"IRBKGAD606C1","nemad":"عغدير6","name":"سلف موازي آهن اسفنجي غدير","tradetime":"61027","Open":"0","Close":"2595590","Last":"2595590","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2595590","EPS":"","Base-Vol":"1","un1":"64","market_ID":"7","Insue_ID":"27","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"1926340","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"19260","Buy_p1":"2743432","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25604394982373847","12numcod":"IRBKPROT0651","nemad":"عپروتئاز","name":"سلف موازي پروتئازبن دافرآور","tradetime":"61027","Open":"0","Close":"2017088","Last":"2017088","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2017088","EPS":"","Base-Vol":"1","un1":"76","market_ID":"7","Insue_ID":"44","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"595200","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5950","Buy_p1":"2041637","Sell_c1":"1","vol_sell1":"5950","Sell_p1":"2041638","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31787507070992420","12numcod":"IRT1FARM0001","nemad":"فارماني","name":"صندوق س آرمان آتي- بخشي","tradetime":"131746","Open":"12045","Close":"12045","Last":"12045","count":"13","Volume":"1077287","Value":"12975921915","Low":"12045","High":"12045","Yes_Price":"11695","EPS":"","Base-Vol":"1","un1":"674","market_ID":"1","Insue_ID":"68","Day_HL":"12045.00","Day_LL":"11345.00","Share_Volume":"1000000000","insu_ID":"305","nav":"12210.00","open_Contract":"","Buy_c1":"1","vol_buy1":"14144109","Buy_p1":"12045","Sell_c1":"46","vol_sell1":"23836","Sell_p1":"13960","Buy_c2":"0","vol_buy2":"608389","Buy_p2":"11960","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44013656953678055","12numcod":"IRO3NOLZ0001","nemad":"شرانل","name":"نفت ايرانول","tradetime":"130746","Open":"54250","Close":"54250","Last":"54250","count":"55","Volume":"239061","Value":"12969059250","Low":"54250","High":"54250","Yes_Price":"52700","EPS":"7452","Base-Vol":"1","un1":"19009","market_ID":"2","Insue_ID":"23","Day_HL":"54250.00","Day_LL":"51150.00","Share_Volume":"6000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1771369","Buy_p1":"54250","Sell_c1":"356","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"54200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"600","Buy_p3":"54050","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"54000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"185","Buy_p5":"53900","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62346804681275278","12numcod":"IRO1SGAZ0001","nemad":"كگاز","name":"شيشه‌ و گاز","tradetime":"123448","Open":"25940","Close":"25940","Last":"25940","count":"39","Volume":"350759","Value":"9098688460","Low":"25940","High":"25940","Yes_Price":"25190","EPS":"4499","Base-Vol":"1","un1":"3381","market_ID":"1","Insue_ID":"54","Day_HL":"25940.00","Day_LL":"24440.00","Share_Volume":"850000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"774801","Buy_p1":"25940","Sell_c1":"52","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5880","Buy_p2":"24680","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"8810","Buy_p3":"24660","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"15150","Buy_p4":"24640","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"24060","Buy_p5":"24620","Sell_c5":"8","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67244978897607661","12numcod":"IRO3PTPZ0001","nemad":"وپايا","name":"سرمايه گذاري پايا تدبيرپارسا","tradetime":"132637","Open":"1031","Close":"1079","Last":"1084","count":"474","Volume":"3559506","Value":"3841229380","Low":"1031","High":"1084","Yes_Price":"1053","EPS":"242","Base-Vol":"1","un1":"18270","market_ID":"2","Insue_ID":"56","Day_HL":"1084.00","Day_LL":"1022.00","Share_Volume":"13000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"898103","Buy_p1":"1084","Sell_c1":"2","vol_sell1":"4500","Sell_p1":"1106","Buy_c2":"1","vol_buy2":"2265","Buy_p2":"1075","Sell_c2":"1","vol_sell2":"906","Sell_p2":"1107","Buy_c3":"0","vol_buy3":"6682","Buy_p3":"1069","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4750","Buy_p4":"1066","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30000","Buy_p5":"1063","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"660523287206664","12numcod":"IRB3RMK007B1","nemad":"رامك07","name":"مرابحه ف.لبني رامك شيراز071114","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3468671130598236","12numcod":"IRB6AF5907A1","nemad":"صايپا710","name":"صكوك مرابحه كساپا710-3ماهه23%","tradetime":"61026","Open":"0","Close":"842000","Last":"842000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"842000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"54","Day_HL":"867260.00","Day_LL":"816740.00","Share_Volume":"1000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"834000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"842000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6043384171800349","12numcod":"IRO1PMSZ0001","nemad":"ثشرق","name":"سرمايه گذاري مسكن شمال شرق","tradetime":"132745","Open":"21320","Close":"21110","Last":"21090","count":"875","Volume":"7771771","Value":"164031205840","Low":"21090","High":"21550","Yes_Price":"21740","EPS":"953","Base-Vol":"1","un1":"3899","market_ID":"1","Insue_ID":"70","Day_HL":"22390.00","Day_LL":"21090.00","Share_Volume":"1100000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"74","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3310966","Sell_p1":"21090","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"97912","Sell_p2":"21220","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"520","Sell_p3":"21320","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5000","Sell_p4":"21340","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"19750","Sell_p5":"21350"},{"ISIN":"17237314339763699","12numcod":"IRR1GOST0101","nemad":"خگسترح","name":"ح . سرمايه‌گذاري‌ايران‌خودرو","tradetime":"132941","Open":"1195","Close":"1182","Last":"1178","count":"1004","Volume":"47388790","Value":"56018831181","Low":"1178","High":"1196","Yes_Price":"1214","EPS":"","Base-Vol":"1","un1":"352","market_ID":"1","Insue_ID":"34","Day_HL":"1250.00","Day_LL":"1178.00","Share_Volume":"9302326000","insu_ID":"400","nav":"","open_Contract":"","Buy_c1":"341","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"21059363","Sell_p1":"1178","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"214329","Sell_p2":"1179","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"24174","Sell_p3":"1180","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"11743","Sell_p4":"1182","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"17324","Sell_p5":"1184"},{"ISIN":"20119181940051841","12numcod":"IRT1RYSH0001","nemad":"رويش همراه","name":"صندوق س رويش همراه سرمايه-سهام","tradetime":"111739","Open":"13320","Close":"13320","Last":"13320","count":"4","Volume":"1050","Value":"13986000","Low":"13320","High":"13320","Yes_Price":"13731","EPS":"","Base-Vol":"1","un1":"518","market_ID":"1","Insue_ID":"68","Day_HL":"14142.00","Day_LL":"13320.00","Share_Volume":"100000000","insu_ID":"305","nav":"13502.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"550","Sell_p1":"14099","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"900000","Sell_p2":"14100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"217","Sell_p3":"14142","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20268769408830020","12numcod":"IRB6AF170731","nemad":"صتاير073","name":"صكوك مرابحه پتاير073-بدون ضامن","tradetime":"61026","Open":"0","Close":"904018","Last":"904018","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"904018","EPS":"","Base-Vol":"1","un1":"285","market_ID":"3","Insue_ID":"25","Day_HL":"931138.00","Day_LL":"876898.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6250","Buy_p1":"904018","Sell_c1":"1","vol_sell1":"6250","Sell_p1":"913017","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63467436327142076","12numcod":"IRB6AF8005C1","nemad":"صقرن512","name":"صكوك مرابحه قرن512-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63917421733088077","12numcod":"IRO1BTEJ0001","nemad":"وتجارت","name":"بانك تجارت","tradetime":"132958","Open":"386","Close":"387","Last":"387","count":"10946","Volume":"1984231961","Value":"767620900698","Low":"384","High":"387","Yes_Price":"376","EPS":"113","Base-Vol":"1","un1":"6830","market_ID":"1","Insue_ID":"57","Day_HL":"387.00","Day_LL":"365.00","Share_Volume":"1590603130011","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1173108187","Buy_p1":"387","Sell_c1":"3314","vol_sell1":"99407","Sell_p1":"390","Buy_c2":"7","vol_buy2":"8707517","Buy_p2":"386","Sell_c2":"37","vol_sell2":"2260301","Sell_p2":"750","Buy_c3":"0","vol_buy3":"3441325","Buy_p3":"385","Sell_c3":"22","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2447774","Buy_p4":"384","Sell_c4":"14","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"620517","Buy_p5":"383","Sell_c5":"10","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69784976386315026","12numcod":"IRB3BU010821","nemad":"دبالك08","name":"مرابحه دارويي البرزبالك080217","tradetime":"61022","Open":"0","Close":"953920","Last":"953920","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"953920","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"982530.00","Day_LL":"925310.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"973000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"982530","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28147934478934110","12numcod":"IRO3GIRZ0001","nemad":"فغدير","name":"آهن و فولاد غدير ايرانيان","tradetime":"132515","Open":"3916","Close":"3934","Last":"4019","count":"231","Volume":"9584232","Value":"37700473768","Low":"3916","High":"4030","Yes_Price":"4037","EPS":"600","Base-Vol":"1","un1":"18494","market_ID":"2","Insue_ID":"27","Day_HL":"4158.00","Day_LL":"3916.00","Share_Volume":"42000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1837","Buy_p1":"4010","Sell_c1":"2","vol_sell1":"119500","Sell_p1":"4019","Buy_c2":"3","vol_buy2":"5000","Buy_p2":"3987","Sell_c2":"1","vol_sell2":"478403","Sell_p2":"4020","Buy_c3":"1","vol_buy3":"5000","Buy_p3":"3986","Sell_c3":"1","vol_sell3":"236","Sell_p3":"4037","Buy_c4":"1","vol_buy4":"110500","Buy_p4":"3983","Sell_c4":"2","vol_sell4":"400000","Sell_p4":"4140","Buy_c5":"1","vol_buy5":"2000","Buy_p5":"3970","Sell_c5":"1","vol_sell5":"6647","Sell_p5":"4150"},{"ISIN":"38845574746937458","12numcod":"IRT3STRF0001","nemad":"ستاره","name":"ص.س.ستاره پايدارسپهر-د","tradetime":"145741","Open":"19543","Close":"19543","Last":"19544","count":"227","Volume":"20647200","Value":"403511578952","Low":"19543","High":"19544","Yes_Price":"19516","EPS":"","Base-Vol":"1","un1":"764","market_ID":"2","Insue_ID":"68","Day_HL":"20101.00","Day_LL":"18931.00","Share_Volume":"4000000000","insu_ID":"305","nav":"19548.00","open_Contract":"","Buy_c1":"2","vol_buy1":"196410980","Buy_p1":"19543","Sell_c1":"1","vol_sell1":"158323723","Sell_p1":"19544","Buy_c2":"2","vol_buy2":"10010000","Buy_p2":"19542","Sell_c2":"2","vol_sell2":"99248","Sell_p2":"19900","Buy_c3":"0","vol_buy3":"10000000","Buy_p3":"19541","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000000","Buy_p4":"19540","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"607","Buy_p5":"18931","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50655426686954806","12numcod":"IRB3AI0107A1","nemad":"ابيان07","name":"مرابحه ابيان دارو071023","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12300581196107973","12numcod":"IRB3VA010721","nemad":"وامين07","name":"اجاره توان آفرين ساز 14070216","tradetime":"122304","Open":"1000000","Close":"1000000","Last":"1000000","count":"2","Volume":"1210000","Value":"1210000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"54","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"14398278072324784","12numcod":"IRO1GHEG0001","nemad":"قهكمت","name":"قندهكمتان‌","tradetime":"120958","Open":"5176","Close":"5176","Last":"5176","count":"8","Volume":"67191","Value":"347780616","Low":"5176","High":"5176","Yes_Price":"5026","EPS":"752","Base-Vol":"1","un1":"3162","market_ID":"1","Insue_ID":"38","Day_HL":"5176.00","Day_LL":"4876.00","Share_Volume":"7500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3705315","Buy_p1":"5176","Sell_c1":"24","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"401000","Buy_p2":"5026","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"800","Buy_p3":"4925","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1250","Buy_p4":"4924","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2330","Buy_p5":"4923","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14427168056799610","12numcod":"IRO1KZGZ0001","nemad":"كيميا","name":"ص. معدني كيمياي زنجان گستران","tradetime":"132523","Open":"1813","Close":"1813","Last":"1813","count":"56","Volume":"2009639","Value":"3643320107","Low":"1790","High":"1813","Yes_Price":"1761","EPS":"147","Base-Vol":"1","un1":"3295","market_ID":"1","Insue_ID":"27","Day_HL":"1813.00","Day_LL":"1709.00","Share_Volume":"5000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1455731","Buy_p1":"1813","Sell_c1":"25","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"203000","Buy_p2":"1791","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"397200","Buy_p3":"1790","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"99000","Buy_p4":"1788","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2943","Buy_p5":"1786","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15174257530393961","12numcod":"IRB5AF9406C1","nemad":"مشهد0612","name":"مشاركت ش مشهد0612-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"25000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57157873359416943","12numcod":"IRO3SHEP0001","nemad":"شرنگي","name":"شيميايي رنگين","tradetime":"144116","Open":"9590","Close":"9320","Last":"9340","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"9320","EPS":"201","Base-Vol":"1","un1":"17835","market_ID":"2","Insue_ID":"44","Day_HL":"9590.00","Day_LL":"9050.00","Share_Volume":"1000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100896","Buy_p1":"9590","Sell_c1":"17","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"600","Buy_p2":"9480","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"884","Buy_p3":"9350","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5035","Buy_p4":"9300","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3660","Buy_p5":"9130","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61483657213051835","12numcod":"IRT3BZBF0001","nemad":"بازبيمه","name":"صندوق س.بخشي بازده صنايع1-ب","tradetime":"125459","Open":"14871","Close":"14980","Last":"15330","count":"6","Volume":"7068","Value":"105877440","Low":"14871","High":"15330","Yes_Price":"15330","EPS":"","Base-Vol":"1","un1":"549","market_ID":"2","Insue_ID":"68","Day_HL":"15789.00","Day_LL":"14871.00","Share_Volume":"1000000000","insu_ID":"305","nav":"15650.00","open_Contract":"","Buy_c1":"1","vol_buy1":"8932","Buy_p1":"15330","Sell_c1":"1","vol_sell1":"4935","Sell_p1":"15789","Buy_c2":"0","vol_buy2":"100000","Buy_p2":"15000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"203136","Buy_p3":"14871","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66818022341772870","12numcod":"IRT3FATF0001","nemad":"اعتماد","name":"صندوق س.اعتماد آفرين پارسيان-د","tradetime":"145949","Open":"125436","Close":"125436","Last":"125437","count":"1355","Volume":"81143758","Value":"10178375191375","Low":"125436","High":"125438","Yes_Price":"125285","EPS":"","Base-Vol":"1","un1":"1006","market_ID":"2","Insue_ID":"68","Day_HL":"129043.00","Day_LL":"121527.00","Share_Volume":"4000000000","insu_ID":"305","nav":"125033.00","open_Contract":"","Buy_c1":"9","vol_buy1":"84000000","Buy_p1":"125436","Sell_c1":"1","vol_sell1":"8015398","Sell_p1":"125437","Buy_c2":"3","vol_buy2":"1052579","Buy_p2":"125435","Sell_c2":"3","vol_sell2":"2001064","Sell_p2":"125438","Buy_c3":"2","vol_buy3":"1000000","Buy_p3":"125434","Sell_c3":"1","vol_sell3":"2005000","Sell_p3":"125439","Buy_c4":"1","vol_buy4":"1003187","Buy_p4":"125433","Sell_c4":"2","vol_sell4":"2000000","Sell_p4":"125440","Buy_c5":"1","vol_buy5":"1030000","Buy_p5":"125432","Sell_c5":"2","vol_sell5":"2000000","Sell_p5":"125441"},{"ISIN":"23214828924506640","12numcod":"IRO1BARZ0001","nemad":"پكرمان","name":"گروه‌ صنعتي‌ بارز","tradetime":"165430","Open":"6340","Close":"6380","Last":"6350","count":"3196","Volume":"95266057","Value":"607813091190","Low":"6340","High":"6560","Yes_Price":"6530","EPS":"1517","Base-Vol":"1","un1":"3487","market_ID":"1","Insue_ID":"25","Day_HL":"6720.00","Day_LL":"6340.00","Share_Volume":"19693000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"4000","Buy_p1":"6350","Sell_c1":"2","vol_sell1":"26946","Sell_p1":"6390","Buy_c2":"1","vol_buy2":"608242","Buy_p2":"6340","Sell_c2":"36","vol_sell2":"9000","Sell_p2":"6410","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"89667","Sell_p3":"6430","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"6440","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"11565","Sell_p5":"6450"},{"ISIN":"24198960406596014","12numcod":"IRT3PADF0002","nemad":"پاداش2","name":"صندوق س. ارزش پاداش-د","tradetime":"145951","Open":"1","Close":"1","Last":"1","count":"18","Volume":"179000000","Value":"179000000","Low":"1","High":"1","Yes_Price":"25548","EPS":"","Base-Vol":"1","un1":"263","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3600000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"40473515538481093","12numcod":"IRT1SRVT0001","nemad":"سمان","name":"صندوق سرمايه گذاري قلك1-بخشي","tradetime":"132927","Open":"22548","Close":"22548","Last":"22548","count":"18","Volume":"187381","Value":"4225066788","Low":"22548","High":"22548","Yes_Price":"21892","EPS":"","Base-Vol":"1","un1":"1160","market_ID":"1","Insue_ID":"68","Day_HL":"22548.00","Day_LL":"21236.00","Share_Volume":"1000000000","insu_ID":"305","nav":"22943.00","open_Contract":"","Buy_c1":"4","vol_buy1":"74587335","Buy_p1":"22548","Sell_c1":"206","vol_sell1":"3900000","Sell_p1":"22548","Buy_c2":"1","vol_buy2":"250","Buy_p2":"21960","Sell_c2":"1","vol_sell2":"500","Sell_p2":"25580","Buy_c3":"2","vol_buy3":"110774","Buy_p3":"21892","Sell_c3":"4","vol_sell3":"2000","Sell_p3":"25820","Buy_c4":"2","vol_buy4":"500","Buy_p4":"21236","Sell_c4":"1","vol_sell4":"2500","Sell_p4":"26010","Buy_c5":"1","vol_buy5":"174","Buy_p5":"20893","Sell_c5":"1","vol_sell5":"426","Sell_p5":"27040"},{"ISIN":"5286237676293152","12numcod":"IRO1SSCO0001","nemad":"سيسكو","name":"فولاد سيرجان ايرانيان","tradetime":"132954","Open":"2127","Close":"2127","Last":"2127","count":"308","Volume":"6640511","Value":"14124366897","Low":"2127","High":"2127","Yes_Price":"2066","EPS":"510","Base-Vol":"1","un1":"3523","market_ID":"1","Insue_ID":"27","Day_HL":"2127.00","Day_LL":"2005.00","Share_Volume":"125000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"20006753","Buy_p1":"2127","Sell_c1":"234","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3000","Buy_p2":"2111","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6100","Buy_p3":"2110","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"2102","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"12000","Buy_p5":"2100","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5443810544147530","12numcod":"IRB3AM020841","nemad":"آسمان08","name":"مرابحه آسمان بيكران هشتم080428","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"56","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30751266675908942","12numcod":"IRB5AF6206C1","nemad":"مصفها062","name":"مشاركت ش اصفهان062-3ماهه 20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33401329487055165","12numcod":"IRB5AF4705C1","nemad":"مشهد52","name":"مشاركت ش مشهد52-3ماهه18%","tradetime":"61026","Open":"0","Close":"902502","Last":"902502","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902502","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"60","Day_HL":"929577.00","Day_LL":"875427.00","Share_Volume":"9500000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9500","Buy_p1":"902501","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47377315952751604","12numcod":"IRO1SWIC0001","nemad":"بسويچ","name":"پارس‌سويچ‌","tradetime":"132359","Open":"3207","Close":"3210","Last":"3213","count":"24","Volume":"522174","Value":"1676128373","Low":"3027","High":"3213","Yes_Price":"3120","EPS":"508","Base-Vol":"1","un1":"2970","market_ID":"1","Insue_ID":"31","Day_HL":"3213.00","Day_LL":"3027.00","Share_Volume":"24000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"186762","Buy_p1":"3213","Sell_c1":"5","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"14037","Buy_p2":"3200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"17000","Buy_p3":"3030","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1652","Buy_p4":"3028","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54311265615054665","12numcod":"IRE9P2M40201","nemad":"سپاتير","name":"بار پايه سبز تير","tradetime":"61029","Open":"0","Close":"78000","Last":"78000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"78000","EPS":"","Base-Vol":"1","un1":"102","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"803","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"245","Buy_p1":"73111","Sell_c1":"1","vol_sell1":"22","Sell_p1":"87000","Buy_c2":"1","vol_buy2":"900","Buy_p2":"73000","Sell_c2":"2","vol_sell2":"77","Sell_p2":"90000","Buy_c3":"1","vol_buy3":"250","Buy_p3":"71111","Sell_c3":"1","vol_sell3":"730","Sell_p3":"145000","Buy_c4":"1","vol_buy4":"225","Buy_p4":"71000","Sell_c4":"1","vol_sell4":"300","Sell_p4":"150000","Buy_c5":"0","vol_buy5":"200","Buy_p5":"70000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34721884030854211","12numcod":"IRO7SFSP0001","nemad":"سفاسي","name":"شركت فارسيت اهواز","tradetime":"132851","Open":"2298","Close":"2343","Last":"2380","count":"58","Volume":"1794732","Value":"4205746462","Low":"2298","High":"2396","Yes_Price":"2367","EPS":"359","Base-Vol":"1","un1":"17924","market_ID":"4","Insue_ID":"54","Day_HL":"2438.00","Day_LL":"2296.00","Share_Volume":"660000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"180000","Buy_p1":"2346","Sell_c1":"1","vol_sell1":"385479","Sell_p1":"2396","Buy_c2":"1","vol_buy2":"23000","Buy_p2":"2343","Sell_c2":"1","vol_sell2":"22","Sell_p2":"2397","Buy_c3":"1","vol_buy3":"21500","Buy_p3":"2342","Sell_c3":"1","vol_sell3":"22","Sell_p3":"2399","Buy_c4":"1","vol_buy4":"22000","Buy_p4":"2316","Sell_c4":"1","vol_sell4":"24000","Sell_p4":"2400","Buy_c5":"1","vol_buy5":"22000","Buy_p5":"2312","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"2430"},{"ISIN":"40126421241992147","12numcod":"IRT3SORF0001","nemad":"سورنافود","name":"صندوق س.بخشي صنايع سورنا2-ب","tradetime":"131253","Open":"14905","Close":"14905","Last":"14905","count":"48","Volume":"10263893","Value":"152983325165","Low":"14905","High":"14905","Yes_Price":"14471","EPS":"","Base-Vol":"1","un1":"737","market_ID":"2","Insue_ID":"68","Day_HL":"14905.00","Day_LL":"14037.00","Share_Volume":"500000000","insu_ID":"305","nav":"14665.00","open_Contract":"","Buy_c1":"0","vol_buy1":"21013698","Buy_p1":"14905","Sell_c1":"85","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"14503","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"14471","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"72","Buy_p4":"14037","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5000","Buy_p5":"13629","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41185597890495053","12numcod":"IRBKKAL50561","nemad":"عكاله5","name":"سلف شيرفرادما سوليكو","tradetime":"61027","Open":"0","Close":"4301950","Last":"4301950","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4301950","EPS":"","Base-Vol":"1","un1":"59","market_ID":"7","Insue_ID":"42","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"464900","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4000","Buy_p1":"5539749","Sell_c1":"1","vol_sell1":"4000","Sell_p1":"5645000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43716452378323683","12numcod":"IRO3KZIZ0001","nemad":"فزرين","name":"زرين معدن آسيا","tradetime":"145105","Open":"2764","Close":"2684","Last":"2684","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2684","EPS":"408","Base-Vol":"1","un1":"18255","market_ID":"2","Insue_ID":"27","Day_HL":"2764.00","Day_LL":"2604.00","Share_Volume":"4300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7507373","Buy_p1":"2764","Sell_c1":"42","vol_sell1":"1319","Sell_p1":"3200","Buy_c2":"1","vol_buy2":"11000","Buy_p2":"2746","Sell_c2":"1","vol_sell2":"1555","Sell_p2":"3244","Buy_c3":"1","vol_buy3":"5000","Buy_p3":"2684","Sell_c3":"1","vol_sell3":"1504","Sell_p3":"3356","Buy_c4":"2","vol_buy4":"5530","Buy_p4":"2630","Sell_c4":"1","vol_sell4":"2920","Sell_p4":"3459","Buy_c5":"1","vol_buy5":"8070","Buy_p5":"2629","Sell_c5":"2","vol_sell5":"2748","Sell_p5":"3672"},{"ISIN":"45066064863062755","12numcod":"IRO7NZMP0001","nemad":"ثنظام","name":"س. ساختماني نظام مهندسي ايران","tradetime":"132135","Open":"62450","Close":"61000","Last":"61500","count":"30","Volume":"42912","Value":"2617343300","Low":"59600","High":"62450","Yes_Price":"60800","EPS":"-569","Base-Vol":"1","un1":"17901","market_ID":"4","Insue_ID":"70","Day_HL":"62600.00","Day_LL":"59000.00","Share_Volume":"74530360","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"59900","Sell_c1":"1","vol_sell1":"5015","Sell_p1":"61600","Buy_c2":"2","vol_buy2":"2500","Buy_p2":"59850","Sell_c2":"2","vol_sell2":"5423","Sell_p2":"61650","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"59800","Sell_c3":"1","vol_sell3":"9806","Sell_p3":"61700","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"59600","Sell_c4":"1","vol_sell4":"900","Sell_p4":"61750","Buy_c5":"1","vol_buy5":"12342","Buy_p5":"59400","Sell_c5":"3","vol_sell5":"8358","Sell_p5":"61800"},{"ISIN":"25101183054905498","12numcod":"IRK1A12705A1","nemad":"زعف0510پ05","name":"زعفران0510نگين زرين(پ)","tradetime":"162815","Open":"2500000","Close":"2624695","Last":"2666666","count":"73","Volume":"6641","Value":"17430599634","Low":"2500000","High":"2700000","Yes_Price":"2723135","EPS":"","Base-Vol":"1","un1":"609","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"2900000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6","Buy_p1":"2605166","Sell_c1":"1","vol_sell1":"165","Sell_p1":"2668000","Buy_c2":"2","vol_buy2":"5","Buy_p2":"2605161","Sell_c2":"1","vol_sell2":"722","Sell_p2":"2670000","Buy_c3":"2","vol_buy3":"3","Buy_p3":"2600222","Sell_c3":"1","vol_sell3":"517","Sell_p3":"2680000","Buy_c4":"1","vol_buy4":"27","Buy_p4":"2577822","Sell_c4":"1","vol_sell4":"699","Sell_p4":"2699999","Buy_c5":"4","vol_buy5":"77","Buy_p5":"2577821","Sell_c5":"1","vol_sell5":"2463","Sell_p5":"2700000"},{"ISIN":"26547785441834730","12numcod":"IRO3SAAZ0001","nemad":"زشريف","name":"كشت وصنعت شريف آباد","tradetime":"132959","Open":"12800","Close":"12790","Last":"12660","count":"1966","Volume":"46541502","Value":"595104799720","Low":"12420","High":"13180","Yes_Price":"10370","EPS":"1850","Base-Vol":"1","un1":"18629","market_ID":"2","Insue_ID":"01","Day_HL":"13180.00","Day_LL":"12420.00","Share_Volume":"2404787000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9269","Buy_p1":"12610","Sell_c1":"1","vol_sell1":"41646","Sell_p1":"12780","Buy_c2":"7","vol_buy2":"13000","Buy_p2":"12600","Sell_c2":"2","vol_sell2":"61870","Sell_p2":"12840","Buy_c3":"6","vol_buy3":"800","Buy_p3":"12550","Sell_c3":"1","vol_sell3":"67889","Sell_p3":"12850","Buy_c4":"7","vol_buy4":"10000","Buy_p4":"12530","Sell_c4":"1","vol_sell4":"79860","Sell_p4":"12860","Buy_c5":"9","vol_buy5":"424","Buy_p5":"12520","Sell_c5":"1","vol_sell5":"99090","Sell_p5":"12870"},{"ISIN":"37205998168306974","12numcod":"IRB6AD1206B1","nemad":"صخابر061","name":"صكوك اجاره اخابر061-3ماهه23%","tradetime":"61026","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"64","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"945250","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"954702","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45895339414786358","12numcod":"IRO1RINM0001","nemad":"خرينگ","name":"رينگ‌سازي‌مشهد","tradetime":"132947","Open":"9720","Close":"9770","Last":"9750","count":"429","Volume":"6701770","Value":"65455960530","Low":"9640","High":"9960","Yes_Price":"9720","EPS":"880","Base-Vol":"1","un1":"3434","market_ID":"1","Insue_ID":"34","Day_HL":"10010.00","Day_LL":"9430.00","Share_Volume":"1000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"2032","Buy_p1":"9650","Sell_c1":"2","vol_sell1":"23777","Sell_p1":"9770","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"9640","Sell_c2":"1","vol_sell2":"16956","Sell_p2":"9780","Buy_c3":"11","vol_buy3":"14000","Buy_p3":"9500","Sell_c3":"3","vol_sell3":"140110","Sell_p3":"9790","Buy_c4":"3","vol_buy4":"55000","Buy_p4":"9450","Sell_c4":"2","vol_sell4":"10800","Sell_p4":"9800","Buy_c5":"1","vol_buy5":"18000","Buy_p5":"9440","Sell_c5":"2","vol_sell5":"550","Sell_p5":"9820"},{"ISIN":"51034820477701622","12numcod":"IRB6AE730751","nemad":"صروز705","name":"صكوك مرابحه دروز705-3ماهه23%","tradetime":"61026","Open":"0","Close":"831654","Last":"831654","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"831654","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"43","Day_HL":"856603.00","Day_LL":"806705.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"814507","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"4000","Buy_p2":"806705","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67213778593531096","12numcod":"IRO7AIMP0001","nemad":"وامير","name":"گروه صنعتي و معدني امير","tradetime":"131928","Open":"3630","Close":"3630","Last":"3630","count":"23","Volume":"911194","Value":"3307634220","Low":"3630","High":"3630","Yes_Price":"3525","EPS":"286","Base-Vol":"1","un1":"17698","market_ID":"4","Insue_ID":"13","Day_HL":"3630.00","Day_LL":"3420.00","Share_Volume":"6300000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5446465","Buy_p1":"3630","Sell_c1":"27","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"30000","Buy_p2":"3550","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0"},{"ISIN":"68508524030307113","12numcod":"IRB3PG010671","nemad":"پرنيا06","name":"مرابحه بافندگي پرنيا060718","tradetime":"61023","Open":"0","Close":"885300","Last":"885300","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"885300","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"911850.00","Day_LL":"858750.00","Share_Volume":"3390000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"885300","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1450502841756821","12numcod":"IRB3DT0106A1","nemad":"دتوليد06","name":"مرابحه توليد دارو061030\t","tradetime":"61022","Open":"0","Close":"931690","Last":"931690","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"931690","EPS":"","Base-Vol":"1","un1":"95","market_ID":"2","Insue_ID":"69","Day_HL":"959640.00","Day_LL":"903740.00","Share_Volume":"1200000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"931690","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"941000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15930821245168534","12numcod":"IRO7KACP0001","nemad":"سكارون","name":"سيمان كارون","tradetime":"105947","Open":"3849","Close":"3756","Last":"3849","count":"12","Volume":"642031","Value":"2471177319","Low":"3849","High":"3849","Yes_Price":"3737","EPS":"-325","Base-Vol":"3718474","un1":"18254","market_ID":"4","Insue_ID":"53","Day_HL":"3849.00","Day_LL":"3625.00","Share_Volume":"5687423515","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"622620","Buy_p1":"3849","Sell_c1":"16","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16040900750729921","12numcod":"IRT3KAAF0001","nemad":"كامياب","name":"صندوق س. كامياب آشنا-د","tradetime":"145820","Open":"34851","Close":"34851","Last":"34852","count":"426","Volume":"80755597","Value":"2814424483425","Low":"34851","High":"34852","Yes_Price":"34807","EPS":"","Base-Vol":"1","un1":"1024","market_ID":"2","Insue_ID":"68","Day_HL":"35851.00","Day_LL":"33763.00","Share_Volume":"2530000000","insu_ID":"305","nav":"34818.00","open_Contract":"","Buy_c1":"1","vol_buy1":"200624203","Buy_p1":"34851","Sell_c1":"1","vol_sell1":"14982791","Sell_p1":"34852","Buy_c2":"1","vol_buy2":"500000","Buy_p2":"34850","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"34853","Buy_c3":"1","vol_buy3":"500000","Buy_p3":"34849","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"34854","Buy_c4":"1","vol_buy4":"500000","Buy_p4":"34848","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"34855","Buy_c5":"2","vol_buy5":"500000","Buy_p5":"34847","Sell_c5":"1","vol_sell5":"333211","Sell_p5":"34856"},{"ISIN":"17059960254855208","12numcod":"IRO1BENN0001","nemad":"غبهنوش","name":"بهنوش‌ ايران‌","tradetime":"132352","Open":"69710","Close":"71610","Last":"71720","count":"704","Volume":"4624656","Value":"331167101550","Low":"69710","High":"71720","Yes_Price":"69640","EPS":"9756","Base-Vol":"1","un1":"3788","market_ID":"1","Insue_ID":"42","Day_HL":"71720.00","Day_LL":"67560.00","Share_Volume":"360000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1751351","Buy_p1":"71720","Sell_c1":"84","vol_sell1":"1000","Sell_p1":"72490","Buy_c2":"1","vol_buy2":"12732","Buy_p2":"71710","Sell_c2":"3","vol_sell2":"1000","Sell_p2":"73690","Buy_c3":"1","vol_buy3":"5000","Buy_p3":"71690","Sell_c3":"1","vol_sell3":"969","Sell_p3":"77020","Buy_c4":"1","vol_buy4":"12200","Buy_p4":"71670","Sell_c4":"3","vol_sell4":"105","Sell_p4":"81730","Buy_c5":"1","vol_buy5":"3209","Buy_p5":"71630","Sell_c5":"2","vol_sell5":"150","Sell_p5":"94190"},{"ISIN":"26997316501080743","12numcod":"IRO1SSHR0001","nemad":"سشرق","name":"سيمان‌ شرق‌","tradetime":"124237","Open":"11600","Close":"11600","Last":"11600","count":"88","Volume":"2247011","Value":"26065327600","Low":"11600","High":"11600","Yes_Price":"11270","EPS":"2884","Base-Vol":"1","un1":"4466","market_ID":"1","Insue_ID":"53","Day_HL":"11600.00","Day_LL":"10940.00","Share_Volume":"6200000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"153453295","Buy_p1":"11600","Sell_c1":"2333","vol_sell1":"500","Sell_p1":"11930","Buy_c2":"1","vol_buy2":"25642","Buy_p2":"11590","Sell_c2":"7","vol_sell2":"500","Sell_p2":"12260","Buy_c3":"1","vol_buy3":"30000","Buy_p3":"11560","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"12940","Buy_c4":"1","vol_buy4":"1800","Buy_p4":"11550","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"13100","Buy_c5":"1","vol_buy5":"25168","Buy_p5":"11530","Sell_c5":"6","vol_sell5":"1000","Sell_p5":"13500"},{"ISIN":"39481233087768672","12numcod":"IRO7NIRP0001","nemad":"نيرو","name":"نيرو سرمايه","tradetime":"130950","Open":"5650","Close":"5830","Last":"5960","count":"39","Volume":"533150","Value":"3110588060","Low":"5650","High":"5960","Yes_Price":"5790","EPS":"162","Base-Vol":"1","un1":"18168","market_ID":"4","Insue_ID":"31","Day_HL":"5960.00","Day_LL":"5620.00","Share_Volume":"300000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"53314","Buy_p1":"5820","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"49990","Buy_p2":"5810","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50000","Buy_p3":"5790","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"5710","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"17573","Buy_p5":"5670","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48287767791629523","12numcod":"IRT3RSHF0001","nemad":"رشد","name":"صندوق س.رشد پايدار آبان-د","tradetime":"154654","Open":"19741","Close":"19741","Last":"19741","count":"649","Volume":"145403726","Value":"2870410873032","Low":"19739","High":"19742","Yes_Price":"19714","EPS":"","Base-Vol":"1","un1":"928","market_ID":"2","Insue_ID":"68","Day_HL":"20305.00","Day_LL":"19123.00","Share_Volume":"4500000000","insu_ID":"305","nav":"19636.00","open_Contract":"","Buy_c1":"1","vol_buy1":"299940000","Buy_p1":"19741","Sell_c1":"1","vol_sell1":"19648589","Sell_p1":"19742","Buy_c2":"1","vol_buy2":"3039500","Buy_p2":"19740","Sell_c2":"2","vol_sell2":"300000","Sell_p2":"19743","Buy_c3":"1","vol_buy3":"12279053","Buy_p3":"19739","Sell_c3":"10","vol_sell3":"300000","Sell_p3":"19744","Buy_c4":"1","vol_buy4":"3000000","Buy_p4":"19738","Sell_c4":"1","vol_sell4":"300000","Sell_p4":"19745","Buy_c5":"1","vol_buy5":"3000000","Buy_p5":"19737","Sell_c5":"1","vol_sell5":"300000","Sell_p5":"19746"},{"ISIN":"68225214825273658","12numcod":"IRB3TR170584","nemad":"اخزا2034","name":"اسنادخزانه-م3بودجه02-050818","tradetime":"110334","Open":"854481","Close":"854481","Last":"854481","count":"1","Volume":"2338367","Value":"1998090172527","Low":"854481","High":"854481","Yes_Price":"866310","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"50000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68941822863885255","12numcod":"IRO3RYHZ0001","nemad":"رافزا","name":"رايان هم افزا","tradetime":"132754","Open":"9020","Close":"9020","Last":"9020","count":"442","Volume":"5507260","Value":"49672705640","Low":"8750","High":"9020","Yes_Price":"8760","EPS":"2557","Base-Vol":"1","un1":"18715","market_ID":"2","Insue_ID":"72","Day_HL":"9020.00","Day_LL":"8500.00","Share_Volume":"2000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"1773164","Buy_p1":"9020","Sell_c1":"36","vol_sell1":"1011","Sell_p1":"9170","Buy_c2":"1","vol_buy2":"14084","Buy_p2":"8980","Sell_c2":"1","vol_sell2":"49400","Sell_p2":"9790","Buy_c3":"1","vol_buy3":"2000","Buy_p3":"8840","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"9850","Buy_c4":"1","vol_buy4":"575","Buy_p4":"8760","Sell_c4":"1","vol_sell4":"50000","Sell_p4":"9890","Buy_c5":"1","vol_buy5":"22117","Buy_p5":"8630","Sell_c5":"1","vol_sell5":"11","Sell_p5":"9900"},{"ISIN":"12233016363485055","12numcod":"IRB3TR230574","nemad":"اخزا2114","name":"اسناد خزانه-م11بودجه02-050720","tradetime":"113959","Open":"876576","Close":"876791","Last":"876970","count":"2","Volume":"15510913","Value":"13599833857834","Low":"876576","High":"876970","Yes_Price":"876970","EPS":"","Base-Vol":"1","un1":"45","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"14035144070182412","12numcod":"IRTKRITO0001","nemad":"ريتون","name":"صندوق س. كالاي پاسارگاد","tradetime":"165959","Open":"18151","Close":"18356","Last":"18439","count":"13496","Volume":"519235812","Value":"9531031976067","Low":"18150","High":"18539","Yes_Price":"18242","EPS":"","Base-Vol":"1","un1":"6842","market_ID":"7","Insue_ID":"68","Day_HL":"20066.00","Day_LL":"16418.00","Share_Volume":"6000000000","insu_ID":"380","nav":"18494.00","open_Contract":"","Buy_c1":"9","vol_buy1":"23291419","Buy_p1":"18430","Sell_c1":"233","vol_sell1":"818131","Sell_p1":"18440","Buy_c2":"3","vol_buy2":"5000135","Buy_p2":"18429","Sell_c2":"51","vol_sell2":"181000","Sell_p2":"18450","Buy_c3":"1","vol_buy3":"5054200","Buy_p3":"18428","Sell_c3":"51","vol_sell3":"3000","Sell_p3":"18451","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"18427","Sell_c4":"50","vol_sell4":"1000","Sell_p4":"18456","Buy_c5":"3","vol_buy5":"6300000","Buy_p5":"18426","Sell_c5":"63","vol_sell5":"103473","Sell_p5":"18457"},{"ISIN":"31039212000825988","12numcod":"IRT3AVNF0001","nemad":"آوند","name":"صندوق س. آوند مفيد-د","tradetime":"145954","Open":"27204","Close":"27206","Last":"27209","count":"7334","Volume":"455297682","Value":"12386845757149","Low":"27204","High":"27220","Yes_Price":"27163","EPS":"","Base-Vol":"1","un1":"2080","market_ID":"2","Insue_ID":"68","Day_HL":"27977.00","Day_LL":"26349.00","Share_Volume":"15300000000","insu_ID":"305","nav":"27207.00","open_Contract":"","Buy_c1":"2","vol_buy1":"205106","Buy_p1":"27209","Sell_c1":"5","vol_sell1":"236988","Sell_p1":"27210","Buy_c2":"3","vol_buy2":"183996","Buy_p2":"27208","Sell_c2":"2","vol_sell2":"240150","Sell_p2":"27211","Buy_c3":"6","vol_buy3":"909096","Buy_p3":"27206","Sell_c3":"9","vol_sell3":"53143","Sell_p3":"27212","Buy_c4":"5","vol_buy4":"1522266","Buy_p4":"27205","Sell_c4":"33","vol_sell4":"535418","Sell_p4":"27213","Buy_c5":"7","vol_buy5":"200505308","Buy_p5":"27204","Sell_c5":"382","vol_sell5":"221761","Sell_p5":"27214"},{"ISIN":"55308018877404137","12numcod":"IRT3SAMF0001","nemad":"سام","name":"صندوق س.درآمد ثابت سام-د","tradetime":"145918","Open":"19407","Close":"19407","Last":"19408","count":"242","Volume":"42661807","Value":"827940981609","Low":"19406","High":"19408","Yes_Price":"19380","EPS":"","Base-Vol":"1","un1":"1016","market_ID":"2","Insue_ID":"68","Day_HL":"19961.00","Day_LL":"18799.00","Share_Volume":"2200000000","insu_ID":"305","nav":"19397.00","open_Contract":"","Buy_c1":"9","vol_buy1":"150000000","Buy_p1":"19407","Sell_c1":"1","vol_sell1":"8496896","Sell_p1":"19408","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"19406","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"19409","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"19405","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"19410","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"19404","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"19411","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"19403","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"19412"},{"ISIN":"4998263554889050","12numcod":"IRB6AG150841","nemad":"صفارس804","name":"صكوك اجاره فارس804-بدون ضامن","tradetime":"61027","Open":"0","Close":"921510","Last":"921510","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"921510","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"44","Day_HL":"949155.00","Day_LL":"893865.00","Share_Volume":"12000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"24000","Buy_p1":"921500","Sell_c1":"1","vol_sell1":"7500","Sell_p1":"930714","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6895693739750049","12numcod":"IRB6AE850771","nemad":"صپترو707","name":"صكوك اجاره پترول707-6ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16258229361503176","12numcod":"IRBKJARD06B1","nemad":"عسوين","name":"سلف موازي سوين جوجه اردبيل","tradetime":"61027","Open":"0","Close":"3250000","Last":"3250000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3250000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"7","Insue_ID":"01","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"615300","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6153","Buy_p1":"3489364","Sell_c1":"1","vol_sell1":"6153","Sell_p1":"3524258","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25557888861805644","12numcod":"IRB5AG6107C1","nemad":"مكرج712","name":"مشاركت ش كرج712-3ماهه23%","tradetime":"61026","Open":"0","Close":"970000","Last":"970000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"970000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"60","Day_HL":"999100.00","Day_LL":"940900.00","Share_Volume":"16000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"16000","Buy_p1":"940900","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33541897671561960","12numcod":"IRO1ATDM0001","nemad":"واتي","name":"سرمايه‌ گذاري‌ آتيه‌ دماوند","tradetime":"132955","Open":"4101","Close":"4187","Last":"4262","count":"390","Volume":"20412334","Value":"85468486167","Low":"4083","High":"4335","Yes_Price":"4209","EPS":"521","Base-Vol":"1","un1":"3275","market_ID":"1","Insue_ID":"56","Day_HL":"4335.00","Day_LL":"4083.00","Share_Volume":"15300000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"14113","Buy_p1":"4245","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"4319","Buy_c2":"1","vol_buy2":"52500","Buy_p2":"4210","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"4329","Buy_c3":"1","vol_buy3":"25000","Buy_p3":"4200","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"4330","Buy_c4":"2","vol_buy4":"5000","Buy_p4":"4199","Sell_c4":"1","vol_sell4":"222854","Sell_p4":"4334","Buy_c5":"3","vol_buy5":"148390","Buy_p5":"4187","Sell_c5":"1","vol_sell5":"172569","Sell_p5":"4335"},{"ISIN":"43599736375689200","12numcod":"IRB3HE040861","nemad":"حاير08","name":"مرابحه حاير پلاست080611","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6074474013286209","12numcod":"IRBKGHR206B1","nemad":"عگهر2","name":"سلف آهن اسفنجي گل گهر","tradetime":"61027","Open":"0","Close":"2488850","Last":"2488850","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2488850","EPS":"","Base-Vol":"1","un1":"100","market_ID":"7","Insue_ID":"27","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"8395120","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"83951","Buy_p1":"2593280","Sell_c1":"1","vol_sell1":"83951","Sell_p1":"2645146","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7854238750997270","12numcod":"IRT3NBTF0001","nemad":"نبات","name":"صندوق س. بخشي صنايع دانايان1-ب","tradetime":"130354","Open":"10567","Close":"10567","Last":"10567","count":"40","Volume":"2045836","Value":"21618349012","Low":"10567","High":"10567","Yes_Price":"10260","EPS":"","Base-Vol":"1","un1":"704","market_ID":"2","Insue_ID":"68","Day_HL":"10567.00","Day_LL":"9953.00","Share_Volume":"400000000","insu_ID":"305","nav":"10473.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1854066","Buy_p1":"10567","Sell_c1":"34","vol_sell1":"229","Sell_p1":"10640","Buy_c2":"1","vol_buy2":"101","Buy_p2":"9953","Sell_c2":"1","vol_sell2":"470","Sell_p2":"10645","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"10648","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9216440482710341","12numcod":"IRB4O02505B4","nemad":"اراد1234","name":"مرابحه عام دولت123-ش.خ051117\t","tradetime":"114000","Open":"893010","Close":"893010","Last":"893010","count":"1","Volume":"14800000","Value":"13216548000000","Low":"893010","High":"893010","Yes_Price":"912330","EPS":"","Base-Vol":"1","un1":"21","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"20000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"9480735517089751","12numcod":"IRBKSAB20611","nemad":"عصبانور2","name":"سلف استاندارد گندله صبانور","tradetime":"164051","Open":"8827455","Close":"8827455","Last":"8827455","count":"1","Volume":"1","Value":"8827455","Low":"8827455","High":"8827455","Yes_Price":"8323030","EPS":"","Base-Vol":"1","un1":"97","market_ID":"7","Insue_ID":"13","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"440700","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4407","Buy_p1":"8654368","Sell_c1":"1","vol_sell1":"4406","Sell_p1":"8827455","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10654052153538617","12numcod":"IRO7ABGP0001","nemad":"كابگن","name":"توليدي و صنعتي آبگينه‌","tradetime":"113859","Open":"33650","Close":"33450","Last":"33650","count":"42","Volume":"377077","Value":"12688641050","Low":"33650","High":"33650","Yes_Price":"32700","EPS":"2109","Base-Vol":"469500","un1":"18040","market_ID":"4","Insue_ID":"54","Day_HL":"33650.00","Day_LL":"31750.00","Share_Volume":"93900000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"97971","Buy_p1":"33650","Sell_c1":"8","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66772024744156373","12numcod":"IRO1BAHN0001","nemad":"فباهنر","name":"مس‌ شهيدباهنر","tradetime":"132921","Open":"7770","Close":"7770","Last":"7770","count":"1018","Volume":"30098216","Value":"233863138320","Low":"7770","High":"7770","Yes_Price":"7550","EPS":"1095","Base-Vol":"1","un1":"5282","market_ID":"1","Insue_ID":"27","Day_HL":"7770.00","Day_LL":"7330.00","Share_Volume":"24583331714","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"27404070","Buy_p1":"7770","Sell_c1":"784","vol_sell1":"639","Sell_p1":"7980","Buy_c2":"1","vol_buy2":"12403","Buy_p2":"7760","Sell_c2":"4","vol_sell2":"1000","Sell_p2":"8150","Buy_c3":"1","vol_buy3":"59266","Buy_p3":"7750","Sell_c3":"5","vol_sell3":"650","Sell_p3":"8170","Buy_c4":"1","vol_buy4":"700","Buy_p4":"7740","Sell_c4":"1","vol_sell4":"2715","Sell_p4":"8200","Buy_c5":"1","vol_buy5":"1730","Buy_p5":"7730","Sell_c5":"2","vol_sell5":"41697","Sell_p5":"8250"},{"ISIN":"67522512921942106","12numcod":"IRT3PAPF0001","nemad":"پادا","name":"صندوق س.پاداش سرمايه پارس-س","tradetime":"130244","Open":"234304","Close":"234304","Last":"234304","count":"3","Volume":"4519","Value":"1058819776","Low":"234304","High":"234304","Yes_Price":"241550","EPS":"","Base-Vol":"1","un1":"533","market_ID":"2","Insue_ID":"68","Day_HL":"248796.00","Day_LL":"234304.00","Share_Volume":"50000000","insu_ID":"305","nav":"228254.00","open_Contract":"","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1556696","Sell_p1":"234304","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1250","Sell_p2":"235652","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1111","Sell_p3":"237541","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1313","Sell_p4":"239652","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2520","Sell_p5":"241200"},{"ISIN":"22312649102928386","12numcod":"IRB5AF5305C1","nemad":"مشير512","name":"مشاركت ش شيراز512-3ماهه18%","tradetime":"61026","Open":"0","Close":"902700","Last":"902700","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902700","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"45","Day_HL":"929781.00","Day_LL":"875619.00","Share_Volume":"10000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12500","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25286509736208688","12numcod":"IRO1LAMI0001","nemad":"فلامي","name":"لاميران‌","tradetime":"132936","Open":"6630","Close":"6500","Last":"6550","count":"103","Volume":"1228756","Value":"7985318840","Low":"6250","High":"6630","Yes_Price":"6440","EPS":"540","Base-Vol":"1","un1":"3111","market_ID":"1","Insue_ID":"28","Day_HL":"6630.00","Day_LL":"6250.00","Share_Volume":"1160000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"485","Buy_p1":"6460","Sell_c1":"1","vol_sell1":"117327","Sell_p1":"6550","Buy_c2":"1","vol_buy2":"20000","Buy_p2":"6450","Sell_c2":"2","vol_sell2":"1500","Sell_p2":"6600","Buy_c3":"1","vol_buy3":"22000","Buy_p3":"6440","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"6610","Buy_c4":"1","vol_buy4":"7000","Buy_p4":"6430","Sell_c4":"1","vol_sell4":"5272","Sell_p4":"6620","Buy_c5":"5","vol_buy5":"5000","Buy_p5":"6280","Sell_c5":"1","vol_sell5":"42442","Sell_p5":"6630"},{"ISIN":"33958467435534836","12numcod":"IRB4O11706B4","nemad":"اراد2144","name":"مرابحه عام دولت214-ش.خ061120","tradetime":"114002","Open":"840520","Close":"840520","Last":"840520","count":"1","Volume":"32000000","Value":"26896640000000","Low":"840520","High":"840520","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"23","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"13286519531933238","12numcod":"IRT3BZRG0001","nemad":"بزرگ","name":"صندوق س.سرزمين بزرگ بازار-س","tradetime":"123604","Open":"9156","Close":"9156","Last":"9156","count":"11","Volume":"85624","Value":"783973344","Low":"9156","High":"9156","Yes_Price":"9439","EPS":"","Base-Vol":"1","un1":"575","market_ID":"2","Insue_ID":"68","Day_HL":"9722.00","Day_LL":"9156.00","Share_Volume":"200000000","insu_ID":"305","nav":"9155.00","open_Contract":"","Buy_c1":"12","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4950561","Sell_p1":"9156","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2191","Sell_p2":"9389","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22212731893111773","12numcod":"IRB3MD040661","nemad":"الكتروماديران061","name":"مرابحه الكتروماديراكارون060626","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"999900","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63416780295421875","12numcod":"IRB3TR300782","nemad":"اخزا4042","name":"اسناد خزانه-م4بودجه04-070816","tradetime":"111901","Open":"433500","Close":"433500","Last":"433500","count":"1","Volume":"755228","Value":"327391338000","Low":"433500","High":"433500","Yes_Price":"438500","EPS":"","Base-Vol":"1","un1":"58","market_ID":"2","Insue_ID":"69","Day_HL":"460420.00","Day_LL":"416580.00","Share_Volume":"170000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68635710163497089","12numcod":"IRO1HMRZ0001","nemad":"همراه","name":"شركت ارتباطات سيار ايران","tradetime":"132659","Open":"3933","Close":"3933","Last":"3933","count":"59","Volume":"4696097","Value":"18469749501","Low":"3933","High":"3933","Yes_Price":"3819","EPS":"1017","Base-Vol":"1","un1":"3786","market_ID":"1","Insue_ID":"64","Day_HL":"3933.00","Day_LL":"3705.00","Share_Volume":"89200000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"28474639","Buy_p1":"3933","Sell_c1":"170","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"78243","Buy_p2":"3901","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"152000","Buy_p3":"3900","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1500","Buy_p4":"3880","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"50000","Buy_p5":"3819","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70541934393301867","12numcod":"IRT1FASA0001","nemad":"سلام","name":"صندوق س سلام فارابي-سهام","tradetime":"132951","Open":"25413","Close":"25427","Last":"25414","count":"229","Volume":"6755106","Value":"171759521113","Low":"25413","High":"26197","Yes_Price":"26198","EPS":"","Base-Vol":"1","un1":"643","market_ID":"1","Insue_ID":"68","Day_HL":"26983.00","Day_LL":"25413.00","Share_Volume":"500000000","insu_ID":"305","nav":"25811.00","open_Contract":"","Buy_c1":"1","vol_buy1":"35276","Buy_p1":"25414","Sell_c1":"3","vol_sell1":"212517","Sell_p1":"25540","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"597000","Sell_p2":"25570","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"30690","Sell_p3":"25648","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"173","Sell_p4":"25659","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"76937","Sell_p5":"25663"},{"ISIN":"71523986304961239","12numcod":"IRO3GHSZ0001","nemad":"قشير","name":"قند شيروان قوچان و بجنورد","tradetime":"125826","Open":"9630","Close":"9630","Last":"9630","count":"67","Volume":"1038973","Value":"10005309990","Low":"9630","High":"9630","Yes_Price":"9350","EPS":"818","Base-Vol":"1","un1":"18824","market_ID":"2","Insue_ID":"38","Day_HL":"9630.00","Day_LL":"9070.00","Share_Volume":"778871856","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"619251","Buy_p1":"9630","Sell_c1":"33","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20280","Buy_p2":"9160","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"30710","Buy_p3":"9150","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"52220","Buy_p4":"9140","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"78490","Buy_p5":"9130","Sell_c5":"8","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10419565216407882","12numcod":"IRE9P3W0C001","nemad":"کپا ه 12","name":"بار پايه هفته 12 کوچک مقياس","tradetime":"122904","Open":"77000","Close":"77000","Last":"77000","count":"1","Volume":"2000","Value":"154000000","Low":"77000","High":"77000","Yes_Price":"77143","EPS":"","Base-Vol":"1","un1":"38","market_ID":"6","Insue_ID":"40","Day_HL":"999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23460714579655189","12numcod":"IRB6AE5105C1","nemad":"صفولا005","name":"صكوك اجاره فولاد005-بدون ضامن","tradetime":"61026","Open":"0","Close":"1003798","Last":"1007550","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1003798","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"27","Day_HL":"1033911.00","Day_LL":"973685.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32347247706508046","12numcod":"IRO3SACZ0001","nemad":"ساوه","name":"سيمان ساوه","tradetime":"131305","Open":"8080","Close":"8080","Last":"8080","count":"66","Volume":"1421146","Value":"11482859680","Low":"8080","High":"8080","Yes_Price":"7850","EPS":"1315","Base-Vol":"1","un1":"18859","market_ID":"2","Insue_ID":"53","Day_HL":"8080.00","Day_LL":"7620.00","Share_Volume":"17181088378","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"14423635","Buy_p1":"8080","Sell_c1":"262","vol_sell1":"627","Sell_p1":"8460","Buy_c2":"1","vol_buy2":"154927","Buy_p2":"7850","Sell_c2":"5","vol_sell2":"580","Sell_p2":"9270","Buy_c3":"2","vol_buy3":"642","Buy_p3":"7830","Sell_c3":"1","vol_sell3":"2922","Sell_p3":"9340","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"7620","Sell_c4":"1","vol_sell4":"978","Sell_p4":"9630","Buy_c5":"2","vol_buy5":"1004","Buy_p5":"7240","Sell_c5":"1","vol_sell5":"9998","Sell_p5":"9910"},{"ISIN":"65887416221972995","12numcod":"IRB6AG170841","nemad":"صفارس084","name":"صكوك اجاره فارس084-بدون ضامن","tradetime":"61027","Open":"0","Close":"835000","Last":"835000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"835000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"44","Day_HL":"860050.00","Day_LL":"809950.00","Share_Volume":"10500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"832000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"840000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71258889045038620","12numcod":"IRB3TF090581","nemad":"تابان09","name":"اجاره تابان فردا نوين14050803\t","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"20000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71516048161401340","12numcod":"IRT1KMND0002","nemad":"كمند2","name":"صندوق س. با درآمد ثابت كمند","tradetime":"145203","Open":"1","Close":"1","Last":"1","count":"2","Volume":"106800000","Value":"106800000","Low":"1","High":"1","Yes_Price":"10124","EPS":"","Base-Vol":"1","un1":"269","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"10000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"611986653700161","12numcod":"IRO3SBZZ0001","nemad":"سبزوا","name":"سيمان لار سبزوار","tradetime":"130442","Open":"6030","Close":"6030","Last":"6030","count":"90","Volume":"3381455","Value":"20390173650","Low":"6030","High":"6030","Yes_Price":"5860","EPS":"615","Base-Vol":"1","un1":"19595","market_ID":"2","Insue_ID":"53","Day_HL":"6030.00","Day_LL":"5690.00","Share_Volume":"3757797579","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"21937716","Buy_p1":"6030","Sell_c1":"237","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"850","Buy_p2":"6000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"90010","Buy_p3":"5860","Sell_c3":"9","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3000","Buy_p4":"5800","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"7646","Buy_p5":"5680","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5851391500729162","12numcod":"IRBKGAD706C1","nemad":"عغدير7","name":"سلف آهن اسفنجي ايرانيان","tradetime":"61027","Open":"0","Close":"2595590","Last":"2595590","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2595590","EPS":"","Base-Vol":"1","un1":"71","market_ID":"7","Insue_ID":"27","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"1926340","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"19265","Buy_p1":"2699850","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31411036312181141","12numcod":"IRB4O1290741","nemad":"اراد226","name":"مرابحه عام دولت226-ش.خ070414","tradetime":"61024","Open":"0","Close":"840000","Last":"840000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"840000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"865200.00","Day_LL":"814800.00","Share_Volume":"200000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500000","Sell_p1":"865000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37089148943784077","12numcod":"IRO7BDZP0001","nemad":"خبنيان","name":"بنيان ديزل","tradetime":"132939","Open":"1181","Close":"1233","Last":"1240","count":"344","Volume":"27329415","Value":"33687727288","Low":"1181","High":"1240","Yes_Price":"1204","EPS":"-3","Base-Vol":"1","un1":"18354","market_ID":"4","Insue_ID":"34","Day_HL":"1240.00","Day_LL":"1168.00","Share_Volume":"9851997000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40500","Buy_p1":"1240","Sell_c1":"1","vol_sell1":"400000","Sell_p1":"1376","Buy_c2":"1","vol_buy2":"26999","Buy_p2":"1236","Sell_c2":"1","vol_sell2":"38000","Sell_p2":"1416","Buy_c3":"1","vol_buy3":"40920","Buy_p3":"1235","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"1545","Buy_c4":"2","vol_buy4":"50000","Buy_p4":"1234","Sell_c4":"1","vol_sell4":"800000","Sell_p4":"1627","Buy_c5":"3","vol_buy5":"245000","Buy_p5":"1232","Sell_c5":"1","vol_sell5":"1200000","Sell_p5":"1628"},{"ISIN":"44187056333190584","12numcod":"IRB3MD060661","nemad":"الكتروماديران063","name":"مرابحه الكتروماديرا-تاك060626","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51426639090382722","12numcod":"IRB6AG410891","nemad":"صحافظ809","name":"صكوك مرابحه كحافظ809-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"49","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"7500","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13435377687930043","12numcod":"IRB3IL0105C1","nemad":"ايليا05","name":"مرابحه صنايع خودروايليا051219","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22247565034311077","12numcod":"IRB3TF220841","nemad":"تابان22","name":"اجاره تابان فردا لوتوس14080418","tradetime":"61023","Open":"0","Close":"833000","Last":"833000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"833000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"857990.00","Day_LL":"808010.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"820000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"828000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45928267225042656","12numcod":"IRT1HOMA0002","nemad":"هماي2","name":"صندوق س هماي آگاه-ثابت","tradetime":"113508","Open":"1","Close":"1","Last":"1","count":"1","Volume":"49824000","Value":"49824000","Low":"1","High":"1","Yes_Price":"10262","EPS":"","Base-Vol":"1","un1":"213","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"10000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"62601021876108916","12numcod":"IRB6AE9607A1","nemad":"صزاگرس71","name":"صكوك مرابحه انديمشك71-6ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6250","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71266020070603888","12numcod":"IRT3SAHF0001","nemad":"سهامدار","name":"صندوق س. بازده سهام-س","tradetime":"123258","Open":"10355","Close":"10356","Last":"10995","count":"7","Volume":"1002350","Value":"10380614250","Low":"10355","High":"10995","Yes_Price":"10675","EPS":"","Base-Vol":"1","un1":"528","market_ID":"2","Insue_ID":"68","Day_HL":"10995.00","Day_LL":"10355.00","Share_Volume":"200000000","insu_ID":"305","nav":"11046.00","open_Contract":"","Buy_c1":"0","vol_buy1":"1700","Buy_p1":"10995","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2000","Buy_p2":"10850","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4000","Buy_p3":"10649","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"24850","Buy_p4":"10648","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30000","Buy_p5":"10567","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17052062473688851","12numcod":"IRB6AF160731","nemad":"صتاير703","name":"صكوك مرابحه پتاير703-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"25","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6250","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47635628134811441","12numcod":"IRB5AF9506C1","nemad":"مشهد602","name":"مشاركت ش مشهد602-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"4000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53842081384595782","12numcod":"IRB6AC080531","nemad":"صيبا503","name":"صكوك مرابحه سيبا503-3ماهه 18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"34","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"992000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1001000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58356614538877744","12numcod":"IRB6AE620621","nemad":"صعبيد602","name":"صكوك مرابحه دعبيد602-3ماهه18%","tradetime":"61026","Open":"0","Close":"814508","Last":"814508","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"814508","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"43","Day_HL":"838943.00","Day_LL":"790073.00","Share_Volume":"6000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7985","Buy_p1":"790073","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58801540740529226","12numcod":"IRB6AF0605C1","nemad":"صگستر52","name":"صكوك مرابحه ارغوان52-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"103","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"3750","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59598536122397373","12numcod":"IRT3SSNF0001","nemad":"سخند","name":"صندوق س.سپهرخبرگان نفت-د","tradetime":"145929","Open":"10926","Close":"10926","Last":"10927","count":"32","Volume":"192954","Value":"2108217314","Low":"10925","High":"10927","Yes_Price":"10906","EPS":"291","Base-Vol":"1","un1":"710","market_ID":"2","Insue_ID":"68","Day_HL":"11233.00","Day_LL":"10579.00","Share_Volume":"500000000","insu_ID":"305","nav":"10926.00","open_Contract":"","Buy_c1":"2","vol_buy1":"56964","Buy_p1":"10926","Sell_c1":"1","vol_sell1":"101286","Sell_p1":"10927","Buy_c2":"1","vol_buy2":"90238","Buy_p2":"10925","Sell_c2":"4","vol_sell2":"100000","Sell_p2":"10937","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"10924","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"10947","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"10923","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"10957","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"10922","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"10967"},{"ISIN":"60172075721034081","12numcod":"IRB6AE570611","nemad":"صيدك601","name":"صكوك مرابحه صيدك601-3ماهه18%","tradetime":"61026","Open":"0","Close":"965000","Last":"965000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"965000","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"50","Day_HL":"993950.00","Day_LL":"936050.00","Share_Volume":"2500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"14947","Buy_p1":"965000","Sell_c1":"1","vol_sell1":"4972","Sell_p1":"973000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8656314615291517","12numcod":"IRB4O13606A4","nemad":"اراد2334","name":"مرابحه عام دولت233-ش.خ061001","tradetime":"113958","Open":"850558","Close":"850669","Last":"850780","count":"2","Volume":"22506960","Value":"19145973156240","Low":"850558","High":"850780","Yes_Price":"831360","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"13057619972845740","12numcod":"IRB4O1270754","nemad":"اراد2244","name":"مرابحه عام دولت224-ش.خ070531","tradetime":"113958","Open":"806025","Close":"806192","Last":"806360","count":"2","Volume":"206594810","Value":"166555186360925","Low":"806025","High":"806360","Yes_Price":"794170","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"62708526880913292","12numcod":"IRT3SELF0001","nemad":"ساحل","name":"ص.ساحل سرمايه امن خليج فارس-د","tradetime":"171004","Open":"27200","Close":"27200","Last":"27201","count":"295","Volume":"33350420","Value":"907141913086","Low":"27200","High":"27201","Yes_Price":"27163","EPS":"","Base-Vol":"1","un1":"752","market_ID":"2","Insue_ID":"68","Day_HL":"27977.00","Day_LL":"26349.00","Share_Volume":"4500000000","insu_ID":"305","nav":"27057.00","open_Contract":"","Buy_c1":"1","vol_buy1":"145000000","Buy_p1":"27200","Sell_c1":"1","vol_sell1":"10622006","Sell_p1":"27201","Buy_c2":"1","vol_buy2":"3000000","Buy_p2":"27199","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"27202","Buy_c3":"1","vol_buy3":"3000000","Buy_p3":"27198","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"27203","Buy_c4":"1","vol_buy4":"3000000","Buy_p4":"27197","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"27204","Buy_c5":"1","vol_buy5":"3000000","Buy_p5":"27196","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"27205"},{"ISIN":"63315013743060811","12numcod":"IRO7NORP0001","nemad":"ثنور","name":"سرمايه گذاري كوه نور","tradetime":"132020","Open":"3308","Close":"3291","Last":"3308","count":"23","Volume":"697382","Value":"2306939656","Low":"3308","High":"3308","Yes_Price":"3244","EPS":"78","Base-Vol":"945336","un1":"18120","market_ID":"4","Insue_ID":"70","Day_HL":"3308.00","Day_LL":"3180.00","Share_Volume":"1200486000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7371663","Buy_p1":"3308","Sell_c1":"27","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"421000","Buy_p2":"3180","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6673739237145940","12numcod":"IRB6AG320781","nemad":"صرازي708","name":"صكوك مرابحه كرازي708-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"54","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4375","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8365505873907654","12numcod":"IRB3KZ010761","nemad":"كاسپين07","name":"مرابحه كاسپين تامين 070625","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15519769256883158","12numcod":"IRT3ETBF0002","nemad":"اعتبار2","name":"صندوق س. نوع دوم اعتبار-د","tradetime":"145600","Open":"1","Close":"1","Last":"1","count":"3","Volume":"15200000","Value":"15200000","Low":"1","High":"1","Yes_Price":"26333","EPS":"","Base-Vol":"1","un1":"121","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"2000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"22667016906590506","12numcod":"IRO1NBEH0001","nemad":"شبهرن","name":"نفت‌ بهران‌","tradetime":"132356","Open":"21020","Close":"21020","Last":"21050","count":"1724","Volume":"28204531","Value":"592982003070","Low":"20800","High":"21050","Yes_Price":"20440","EPS":"3181","Base-Vol":"1","un1":"4483","market_ID":"1","Insue_ID":"23","Day_HL":"21050.00","Day_LL":"19830.00","Share_Volume":"18000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3495464","Buy_p1":"21050","Sell_c1":"214","vol_sell1":"8169","Sell_p1":"30000","Buy_c2":"1","vol_buy2":"99946","Buy_p2":"21040","Sell_c2":"5","vol_sell2":"5084","Sell_p2":"40000","Buy_c3":"1","vol_buy3":"3368","Buy_p3":"21030","Sell_c3":"2","vol_sell3":"15000","Sell_p3":"40040","Buy_c4":"0","vol_buy4":"950","Buy_p4":"21020","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"45312","Buy_p5":"21000","Sell_c5":"7","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23175363222275458","12numcod":"IRB3FR010691","nemad":"شهر فرش061","name":"مرابحه شهر فرش-خليج فارس060921","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29758477602878557","12numcod":"IRO1DTIP0001","nemad":"تيپيكو","name":"سرمايه گذاري دارويي تامين","tradetime":"131646","Open":"35460","Close":"35460","Last":"35460","count":"191","Volume":"8011484","Value":"284087222640","Low":"35460","High":"35460","Yes_Price":"34430","EPS":"3833","Base-Vol":"1","un1":"3801","market_ID":"1","Insue_ID":"43","Day_HL":"35460.00","Day_LL":"33400.00","Share_Volume":"11000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"131516240","Buy_p1":"35460","Sell_c1":"4941","vol_sell1":"138","Sell_p1":"37500","Buy_c2":"1","vol_buy2":"105349","Buy_p2":"35450","Sell_c2":"28","vol_sell2":"131","Sell_p2":"38540","Buy_c3":"1","vol_buy3":"12547","Buy_p3":"35440","Sell_c3":"4","vol_sell3":"1973","Sell_p3":"38660","Buy_c4":"1","vol_buy4":"7700","Buy_p4":"35430","Sell_c4":"4","vol_sell4":"126","Sell_p4":"40210","Buy_c5":"1","vol_buy5":"44809","Buy_p5":"35420","Sell_c5":"15","vol_sell5":"1000","Sell_p5":"44980"},{"ISIN":"58357112825214498","12numcod":"IRB6AE720751","nemad":"صپترو705","name":"صكوك اجاره پترول705-6ماهه23%","tradetime":"61026","Open":"0","Close":"995000","Last":"995000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"995000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"44","Day_HL":"1024850.00","Day_LL":"965150.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6224","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6250","Buy_p2":"990025","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65023851436340574","12numcod":"IRT1SKDF0001","nemad":"كاردان","name":"صندوق س تجارت شاخصي كاردان","tradetime":"132946","Open":"154725","Close":"154726","Last":"154725","count":"111","Volume":"541831","Value":"83835263626","Low":"154725","High":"155000","Yes_Price":"159510","EPS":"","Base-Vol":"1","un1":"646","market_ID":"1","Insue_ID":"68","Day_HL":"164295.00","Day_LL":"154725.00","Share_Volume":"200000000","insu_ID":"305","nav":"143826.00","open_Contract":"","Buy_c1":"1","vol_buy1":"848602","Buy_p1":"154725","Sell_c1":"1","vol_sell1":"750","Sell_p1":"154725","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"155430","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"156999","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2834","Sell_p4":"159499","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"534","Sell_p5":"159509"},{"ISIN":"23293437377896568","12numcod":"IRO1SADR0001","nemad":"تاصيكو","name":"سرمايه گذاري صدرتامين","tradetime":"145335","Open":"9540","Close":"9810","Last":"10000","count":"3339","Volume":"97433668","Value":"956228651570","Low":"9540","High":"10000","Yes_Price":"9710","EPS":"783","Base-Vol":"1","un1":"4255","market_ID":"1","Insue_ID":"13","Day_HL":"10000.00","Day_LL":"9420.00","Share_Volume":"95500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"35002144","Buy_p1":"10000","Sell_c1":"272","vol_sell1":"2000","Sell_p1":"10190","Buy_c2":"0","vol_buy2":"2886","Buy_p2":"9980","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"9970","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20391","Buy_p4":"9960","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"152450","Buy_p5":"9950","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30215634246748564","12numcod":"IRT1ANAR0001","nemad":"انار","name":"صندوق س.انارنماد ارزش-درسهام","tradetime":"132935","Open":"31190","Close":"31190","Last":"31190","count":"167","Volume":"54523214","Value":"1700579196796","Low":"31190","High":"31191","Yes_Price":"31129","EPS":"","Base-Vol":"1","un1":"1135","market_ID":"1","Insue_ID":"68","Day_HL":"32062.00","Day_LL":"30196.00","Share_Volume":"500000000","insu_ID":"305","nav":"31041.00","open_Contract":"","Buy_c1":"9","vol_buy1":"31627185","Buy_p1":"31190","Sell_c1":"32","vol_sell1":"5849504","Sell_p1":"31191","Buy_c2":"1","vol_buy2":"28000000","Buy_p2":"31189","Sell_c2":"28","vol_sell2":"200000","Sell_p2":"31192","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"31180","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"31193","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"31170","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"31194","Buy_c5":"6","vol_buy5":"1000000","Buy_p5":"31160","Sell_c5":"1","vol_sell5":"174072","Sell_p5":"32062"},{"ISIN":"30231789123900526","12numcod":"IRO1MRIN0001","nemad":"نمرينو","name":"ايران‌ مرينوس‌","tradetime":"130107","Open":"6840","Close":"6840","Last":"6840","count":"33","Volume":"110115","Value":"753186600","Low":"6840","High":"6840","Yes_Price":"6650","EPS":"815","Base-Vol":"1","un1":"3113","market_ID":"1","Insue_ID":"17","Day_HL":"6840.00","Day_LL":"6460.00","Share_Volume":"1500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"66634","Buy_p1":"6840","Sell_c1":"10","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1900","Buy_p2":"6690","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"7150","Buy_p3":"6680","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2849","Buy_p4":"6670","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"6560","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30430907997908005","12numcod":"IRT1AAET0001","nemad":"نارين","name":"صندوق س ارزش آفرين فولاد-سهام","tradetime":"130956","Open":"15935","Close":"15935","Last":"15965","count":"61","Volume":"15778826","Value":"251435594690","Low":"15935","High":"15965","Yes_Price":"15935","EPS":"","Base-Vol":"1","un1":"619","market_ID":"1","Insue_ID":"68","Day_HL":"16413.00","Day_LL":"15457.00","Share_Volume":"500000000","insu_ID":"305","nav":"12960.00","open_Contract":"","Buy_c1":"3","vol_buy1":"137","Buy_p1":"15965","Sell_c1":"1","vol_sell1":"5747","Sell_p1":"16050","Buy_c2":"1","vol_buy2":"318","Buy_p2":"15960","Sell_c2":"2","vol_sell2":"310","Sell_p2":"16400","Buy_c3":"0","vol_buy3":"294","Buy_p3":"15950","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"147","Buy_p4":"15940","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"43000","Buy_p5":"15935","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37273414485020017","12numcod":"IRO3GEDZ0002","nemad":"بگيلان2","name":"توسعه مسير برق گيلان","tradetime":"115653","Open":"15550","Close":"15550","Last":"15550","count":"1","Volume":"3600000","Value":"55980000000","Low":"15550","High":"15550","Yes_Price":"15550","EPS":"1957","Base-Vol":"1","un1":"36","market_ID":"2","Insue_ID":"40","Day_HL":"16016.00","Day_LL":"15084.00","Share_Volume":"4300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"64973252728260903","12numcod":"IRO3KBIZ0001","nemad":"وكبهمن","name":"مديريت سرمايه گذاري كوثربهمن","tradetime":"132913","Open":"1990","Close":"2039","Last":"2017","count":"514","Volume":"5346852","Value":"10902931840","Low":"1990","High":"2080","Yes_Price":"2029","EPS":"582","Base-Vol":"1","un1":"18254","market_ID":"2","Insue_ID":"56","Day_HL":"2089.00","Day_LL":"1969.00","Share_Volume":"20000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"4","vol_buy1":"24837","Buy_p1":"2006","Sell_c1":"1","vol_sell1":"1192","Sell_p1":"2029","Buy_c2":"14","vol_buy2":"9943","Buy_p2":"2004","Sell_c2":"1","vol_sell2":"540182","Sell_p2":"2040","Buy_c3":"1","vol_buy3":"50000","Buy_p3":"2000","Sell_c3":"1","vol_sell3":"440","Sell_p3":"2041","Buy_c4":"2","vol_buy4":"2520","Buy_p4":"1991","Sell_c4":"1","vol_sell4":"896","Sell_p4":"2050","Buy_c5":"2","vol_buy5":"5000","Buy_p5":"1982","Sell_c5":"1","vol_sell5":"896","Sell_p5":"2057"},{"ISIN":"67575708426874676","12numcod":"IRB3OF010781","nemad":"افق معادن07","name":"مرابحه افق توسعه معادن070817","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"127","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2254054929817435","12numcod":"IRO1KDPS0001","nemad":"غدام","name":"خوراك‌  دام‌ پارس‌","tradetime":"131139","Open":"36300","Close":"36300","Last":"36300","count":"4","Volume":"10500","Value":"381150000","Low":"36300","High":"36300","Yes_Price":"35250","EPS":"98","Base-Vol":"1","un1":"3379","market_ID":"1","Insue_ID":"42","Day_HL":"36300.00","Day_LL":"34200.00","Share_Volume":"160000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"608557","Buy_p1":"36300","Sell_c1":"67","vol_sell1":"145","Sell_p1":"36560","Buy_c2":"1","vol_buy2":"317","Buy_p2":"36100","Sell_c2":"1","vol_sell2":"150","Sell_p2":"39700","Buy_c3":"1","vol_buy3":"422","Buy_p3":"36000","Sell_c3":"1","vol_sell3":"11933","Sell_p3":"42170","Buy_c4":"2","vol_buy4":"300","Buy_p4":"35270","Sell_c4":"1","vol_sell4":"420","Sell_p4":"44770","Buy_c5":"1","vol_buy5":"200","Buy_p5":"35230","Sell_c5":"1","vol_sell5":"150","Sell_p5":"46200"},{"ISIN":"12590355983583239","12numcod":"IRTKNGRI0001","nemad":"نقرين","name":"صندوق س.كالاي نوويرا1","tradetime":"165958","Open":"11058","Close":"11181","Last":"11281","count":"4390","Volume":"56487618","Value":"631591721780","Low":"10977","High":"11281","Yes_Price":"11058","EPS":"","Base-Vol":"1","un1":"7181","market_ID":"7","Insue_ID":"68","Day_HL":"12163.00","Day_LL":"9953.00","Share_Volume":"1000000000","insu_ID":"380","nav":"10900.00","open_Contract":"","Buy_c1":"1","vol_buy1":"11088","Buy_p1":"11280","Sell_c1":"4","vol_sell1":"74655","Sell_p1":"11281","Buy_c2":"4","vol_buy2":"18896","Buy_p2":"11279","Sell_c2":"2","vol_sell2":"220500","Sell_p2":"11289","Buy_c3":"5","vol_buy3":"1000","Buy_p3":"11271","Sell_c3":"1","vol_sell3":"167000","Sell_p3":"11290","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"11270","Sell_c4":"1","vol_sell4":"500","Sell_p4":"11294","Buy_c5":"1","vol_buy5":"161","Buy_p5":"11268","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"11295"},{"ISIN":"13052981336564366","12numcod":"IRB6AE4405C1","nemad":"صفولا512","name":"صكوك اجاره فولاد512-بدون ضامن","tradetime":"61026","Open":"0","Close":"853639","Last":"853639","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"853639","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"27","Day_HL":"879248.00","Day_LL":"828030.00","Share_Volume":"9500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9500","Buy_p1":"836038","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32469128621155736","12numcod":"IRTKZARA0001","nemad":"مثقال","name":"صندوق س.كالاي آگاه","tradetime":"165959","Open":"152680","Close":"154499","Last":"154600","count":"11744","Volume":"25478939","Value":"3936458422599","Low":"152678","High":"155899","Yes_Price":"152667","EPS":"","Base-Vol":"1","un1":"10372","market_ID":"7","Insue_ID":"68","Day_HL":"167933.00","Day_LL":"137401.00","Share_Volume":"3000000000","insu_ID":"380","nav":"154432.00","open_Contract":"","Buy_c1":"1","vol_buy1":"323","Buy_p1":"154597","Sell_c1":"1","vol_sell1":"1333","Sell_p1":"154600","Buy_c2":"1","vol_buy2":"85","Buy_p2":"154587","Sell_c2":"2","vol_sell2":"3023","Sell_p2":"154610","Buy_c3":"2","vol_buy3":"7125","Buy_p3":"154581","Sell_c3":"2","vol_sell3":"11061","Sell_p3":"154621","Buy_c4":"2","vol_buy4":"500","Buy_p4":"154580","Sell_c4":"1","vol_sell4":"4025","Sell_p4":"154629","Buy_c5":"6","vol_buy5":"100","Buy_p5":"154560","Sell_c5":"1","vol_sell5":"6181","Sell_p5":"154630"},{"ISIN":"66456062140680461","12numcod":"IRO1SGOS0001","nemad":"ثامان","name":"سامان‌ گستراصفهان‌","tradetime":"130253","Open":"25380","Close":"25380","Last":"25380","count":"74","Volume":"237113","Value":"6017927940","Low":"25380","High":"25380","Yes_Price":"26160","EPS":"993","Base-Vol":"1","un1":"3423","market_ID":"1","Insue_ID":"70","Day_HL":"26940.00","Day_LL":"25380.00","Share_Volume":"500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"267","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"13036585","Sell_p1":"25380","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"999","Sell_p2":"25390","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"41","Sell_p3":"25400","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"26100","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2888","Sell_p5":"26160"},{"ISIN":"69904617508102874","12numcod":"IRO7CEIP0001","nemad":"كارام","name":"صنايع سرام آرا","tradetime":"132853","Open":"1433","Close":"1413","Last":"1433","count":"88","Volume":"3858918","Value":"5453583277","Low":"1351","High":"1433","Yes_Price":"1392","EPS":"8","Base-Vol":"1","un1":"18135","market_ID":"4","Insue_ID":"49","Day_HL":"1433.00","Day_LL":"1351.00","Share_Volume":"1534389154","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"35459","Buy_p1":"1419","Sell_c1":"1","vol_sell1":"3000","Sell_p1":"1618","Buy_c2":"1","vol_buy2":"487381","Buy_p2":"1418","Sell_c2":"2","vol_sell2":"50000","Sell_p2":"2260","Buy_c3":"1","vol_buy3":"400000","Buy_p3":"1413","Sell_c3":"1","vol_sell3":"25000","Sell_p3":"2294","Buy_c4":"1","vol_buy4":"9483","Buy_p4":"1412","Sell_c4":"1","vol_sell4":"170000","Sell_p4":"2347","Buy_c5":"1","vol_buy5":"81391","Buy_p5":"1351","Sell_c5":"2","vol_sell5":"39136","Sell_p5":"2357"},{"ISIN":"14079693677610396","12numcod":"IRO1ASTC0001","nemad":"اسياتك","name":"انتقال داده هاي آسياتك","tradetime":"132903","Open":"2084","Close":"2086","Last":"2092","count":"1570","Volume":"151177574","Value":"315402310606","Low":"2084","High":"2146","Yes_Price":"2148","EPS":"754","Base-Vol":"1","un1":"3771","market_ID":"1","Insue_ID":"73","Day_HL":"2212.00","Day_LL":"2084.00","Share_Volume":"11500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"50000","Buy_p1":"2097","Sell_c1":"1","vol_sell1":"120000","Sell_p1":"2117","Buy_c2":"2","vol_buy2":"101404","Buy_p2":"2091","Sell_c2":"2","vol_sell2":"94002","Sell_p2":"2118","Buy_c3":"1","vol_buy3":"2422","Buy_p3":"2085","Sell_c3":"1","vol_sell3":"400000","Sell_p3":"2119","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"400000","Sell_p4":"2120","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2535","Sell_p5":"2122"},{"ISIN":"15451317146134956","12numcod":"IRT1OMEL0001","nemad":"افق ملت","name":"صندوق س در سهام افق ملت","tradetime":"132544","Open":"319437","Close":"310034","Last":"329019","count":"562","Volume":"39832","Value":"12349280695","Low":"309853","High":"329019","Yes_Price":"319436","EPS":"","Base-Vol":"1","un1":"643","market_ID":"1","Insue_ID":"68","Day_HL":"329019.00","Day_LL":"309853.00","Share_Volume":"100000000","insu_ID":"305","nav":"271312.00","open_Contract":"","Buy_c1":"1","vol_buy1":"9557","Buy_p1":"319436","Sell_c1":"1","vol_sell1":"1911","Sell_p1":"329019","Buy_c2":"1","vol_buy2":"100","Buy_p2":"319430","Sell_c2":"1","vol_sell2":"100","Sell_p2":"336240","Buy_c3":"2","vol_buy3":"100","Buy_p3":"319420","Sell_c3":"1","vol_sell3":"550","Sell_p3":"397750","Buy_c4":"1","vol_buy4":"100","Buy_p4":"319410","Sell_c4":"1","vol_sell4":"100","Sell_p4":"399270","Buy_c5":"1","vol_buy5":"100","Buy_p5":"319400","Sell_c5":"1","vol_sell5":"50","Sell_p5":"403390"},{"ISIN":"18568733593280948","12numcod":"IRO1TOOM0001","nemad":"ثاميد","name":"توسعه و عمران اميد","tradetime":"132959","Open":"1300","Close":"1305","Last":"1309","count":"2653","Volume":"316490328","Value":"412977088956","Low":"1290","High":"1339","Yes_Price":"1120","EPS":"446","Base-Vol":"1","un1":"3695","market_ID":"1","Insue_ID":"70","Day_HL":"1339.00","Day_LL":"1261.00","Share_Volume":"52975000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"108025","Buy_p1":"1307","Sell_c1":"2","vol_sell1":"100000","Sell_p1":"1314","Buy_c2":"7","vol_buy2":"400000","Buy_p2":"1306","Sell_c2":"1","vol_sell2":"10916","Sell_p2":"1315","Buy_c3":"1","vol_buy3":"458341","Buy_p3":"1305","Sell_c3":"2","vol_sell3":"776","Sell_p3":"1316","Buy_c4":"2","vol_buy4":"570108","Buy_p4":"1303","Sell_c4":"3","vol_sell4":"395294","Sell_p4":"1317","Buy_c5":"2","vol_buy5":"408165","Buy_p5":"1302","Sell_c5":"2","vol_sell5":"51130","Sell_p5":"1319"},{"ISIN":"22308305646551497","12numcod":"IRO7TPOP0001","nemad":"تپولا","name":"مهندسي مرآت پولاد","tradetime":"132739","Open":"11450","Close":"11480","Last":"11450","count":"116","Volume":"619717","Value":"7114238860","Low":"11450","High":"11800","Yes_Price":"11800","EPS":"-423","Base-Vol":"1","un1":"18097","market_ID":"4","Insue_ID":"74","Day_HL":"12150.00","Day_LL":"11450.00","Share_Volume":"125970000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"11100","Sell_p1":"11450","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3381","Sell_p2":"11500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"9235","Sell_p3":"11800","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5000","Sell_p4":"11930","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"33703","Sell_p5":"11940"},{"ISIN":"34565842936991861","12numcod":"IRB4O0470574","nemad":"اراد1454","name":"مرابحه عام دولت145-ش.خ050707","tradetime":"114000","Open":"959100","Close":"959100","Last":"959100","count":"1","Volume":"54103000","Value":"51890187300000","Low":"959100","High":"959100","Yes_Price":"959100","EPS":"","Base-Vol":"1","un1":"51","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"48185214180983411","12numcod":"IRBKSAB10611","nemad":"عصبانور1","name":"سلف گندله سنگ آهن صبانور","tradetime":"123712","Open":"8600000","Close":"8600000","Last":"8600000","count":"1","Volume":"1","Value":"8600000","Low":"8600000","High":"8600000","Yes_Price":"8400000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"7","Insue_ID":"13","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"2497500","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"24975","Buy_p1":"8514000","Sell_c1":"1","vol_sell1":"12488","Sell_p1":"8684270","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57728534324022361","12numcod":"IRT3GJAF0001","nemad":"گنجين","name":"صندوق س. گنجينه يكم آويد-د","tradetime":"142133","Open":"38379","Close":"38379","Last":"38379","count":"57","Volume":"2153373","Value":"82644871135","Low":"38379","High":"38380","Yes_Price":"38333","EPS":"","Base-Vol":"1","un1":"736","market_ID":"2","Insue_ID":"68","Day_HL":"39482.00","Day_LL":"37184.00","Share_Volume":"2000000000","insu_ID":"305","nav":"38352.00","open_Contract":"","Buy_c1":"1","vol_buy1":"59983104","Buy_p1":"38379","Sell_c1":"1","vol_sell1":"19445702","Sell_p1":"38380","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"38378","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"38381","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"38377","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"38382","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"38376","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"38383","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"38375","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"38384"},{"ISIN":"8359806919785794","12numcod":"IRB6AG730911","nemad":"صدارو901","name":"صكوك مرابحه دارو901-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10843114830116591","12numcod":"IRO7BRTP0001","nemad":"نبروج","name":"نساجي بروجرد","tradetime":"61029","Open":"0","Close":"18930","Last":"18930","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"18930","EPS":"-1977","Base-Vol":"1","un1":"17680","market_ID":"4","Insue_ID":"17","Day_HL":"19110.00","Day_LL":"18750.00","Share_Volume":"592848660","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"28","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"448763","Sell_p1":"18750","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35294388071585169","12numcod":"IRBKBIL106C1","nemad":"عبيلت1","name":"سلف شمش بيلت فولاد خوزستان","tradetime":"61027","Open":"0","Close":"4952576","Last":"4952576","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4952576","EPS":"","Base-Vol":"1","un1":"61","market_ID":"7","Insue_ID":"27","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"4904640","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"50000","Buy_p1":"4940000","Sell_c1":"1","vol_sell1":"50000","Sell_p1":"5000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41147320470925707","12numcod":"IRB6AF300741","nemad":"صفناور74","name":"صكوك مرابحه اروند74-3ماهه23%","tradetime":"61026","Open":"0","Close":"1036359","Last":"1036359","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1036359","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"72","Day_HL":"1067449.00","Day_LL":"1005269.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"1026099","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1036359","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50358813415097193","12numcod":"IRB3ZFL00891","nemad":"زرين فولاد081","name":"مرابحه زرين فولاد-بيدار080916","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8977441217024425","12numcod":"IRO1SEPA0001","nemad":"فسپا","name":"گروه‌صنعتي‌سپاهان‌","tradetime":"132732","Open":"2193","Close":"2193","Last":"2193","count":"12","Volume":"180323","Value":"395448339","Low":"2193","High":"2193","Yes_Price":"2130","EPS":"496","Base-Vol":"1","un1":"3040","market_ID":"1","Insue_ID":"27","Day_HL":"2193.00","Day_LL":"2067.00","Share_Volume":"12500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"23805329","Buy_p1":"2193","Sell_c1":"71","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26882843763780650","12numcod":"IRO7BLIP0001","nemad":"باران","name":"بيمه زندگي باران","tradetime":"103001","Open":"1439","Close":"1439","Last":"1439","count":"13","Volume":"1086655","Value":"1563696545","Low":"1439","High":"1439","Yes_Price":"1398","EPS":"264","Base-Vol":"1","un1":"18387","market_ID":"4","Insue_ID":"66","Day_HL":"1439.00","Day_LL":"1357.00","Share_Volume":"2400000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"769471","Buy_p1":"1439","Sell_c1":"1","vol_sell1":"45000","Sell_p1":"1446","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3500","Sell_p2":"1467","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39089347316695044","12numcod":"IRB4O1350774","nemad":"اراد2324","name":"مرابحه عام دولت232-ش.خ070725","tradetime":"113958","Open":"796910","Close":"797020","Last":"797130","count":"2","Volume":"240763528","Value":"191893347086560","Low":"796910","High":"797130","Yes_Price":"810000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"57655849747995489","12numcod":"IRB3TR300781","nemad":"اخزا404","name":"اسناد خزانه-م4بودجه04-070816","tradetime":"143936","Open":"437000","Close":"438630","Last":"443000","count":"70","Volume":"981422","Value":"430481038890","Low":"437000","High":"443000","Yes_Price":"438500","EPS":"","Base-Vol":"1","un1":"335","market_ID":"2","Insue_ID":"69","Day_HL":"451650.00","Day_LL":"425350.00","Share_Volume":"170000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2000","Buy_p1":"438710","Sell_c1":"1","vol_sell1":"944","Sell_p1":"443000","Buy_c2":"1","vol_buy2":"400000","Buy_p2":"438690","Sell_c2":"8","vol_sell2":"200","Sell_p2":"444430","Buy_c3":"1","vol_buy3":"98","Buy_p3":"437000","Sell_c3":"2","vol_sell3":"200","Sell_p3":"444440","Buy_c4":"1","vol_buy4":"200000","Buy_p4":"425350","Sell_c4":"4","vol_sell4":"67","Sell_p4":"447530","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5000","Sell_p5":"448570"},{"ISIN":"7005989238222843","12numcod":"IRB3NDP00851","nemad":"نانو دارو08","name":"مرابحه نانو دارو پژوهان080527","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7681671915916933","12numcod":"IRT1JHSH0001","nemad":"جهش","name":"صندوق سهامي جهش فارابي-اهرمي","tradetime":"132958","Open":"12744","Close":"12801","Last":"13023","count":"9977","Volume":"260425624","Value":"3333801242262","Low":"12744","High":"13245","Yes_Price":"13275","EPS":"","Base-Vol":"1","un1":"1193","market_ID":"1","Insue_ID":"68","Day_HL":"13806.00","Day_LL":"12744.00","Share_Volume":"3000000000","insu_ID":"305","nav":"14479.00","open_Contract":"","Buy_c1":"1","vol_buy1":"229","Buy_p1":"13020","Sell_c1":"1","vol_sell1":"744","Sell_p1":"13027","Buy_c2":"1","vol_buy2":"24496","Buy_p2":"13002","Sell_c2":"2","vol_sell2":"25855","Sell_p2":"13030","Buy_c3":"1","vol_buy3":"39882","Buy_p3":"12982","Sell_c3":"2","vol_sell3":"5000","Sell_p3":"13051","Buy_c4":"3","vol_buy4":"19941","Buy_p4":"12981","Sell_c4":"1","vol_sell4":"15000","Sell_p4":"13080","Buy_c5":"5","vol_buy5":"2500","Buy_p5":"12975","Sell_c5":"1","vol_sell5":"25000","Sell_p5":"13082"},{"ISIN":"29661050929434567","12numcod":"IRB6AF8106C1","nemad":"صآريا62","name":"صكوك مرابحه كيمياتك62بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43867596281844632","12numcod":"IRB3AZ030721","nemad":"عاليس073","name":"مرابحه عاليس-صنعت070224","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56751472545261673","12numcod":"IRB4O0760564","nemad":"اراد1734","name":"مرابحه عام دولت173-ش.خ050620","tradetime":"114001","Open":"955610","Close":"955610","Last":"955610","count":"1","Volume":"20553100","Value":"19640747891000","Low":"955610","High":"955610","Yes_Price":"955610","EPS":"","Base-Vol":"1","un1":"50","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"110000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"58741071099161284","12numcod":"IRO3FRBZ0001","nemad":"فرابورس","name":"فرابورس ايران","tradetime":"132358","Open":"3590","Close":"3685","Last":"3691","count":"1116","Volume":"41049440","Value":"151269216354","Low":"3590","High":"3691","Yes_Price":"3584","EPS":"295","Base-Vol":"1","un1":"19042","market_ID":"2","Insue_ID":"67","Day_HL":"3691.00","Day_LL":"3477.00","Share_Volume":"15800000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4243671","Buy_p1":"3691","Sell_c1":"73","vol_sell1":"1500","Sell_p1":"3764","Buy_c2":"1","vol_buy2":"3028","Buy_p2":"3690","Sell_c2":"2","vol_sell2":"15000","Sell_p2":"3860","Buy_c3":"1","vol_buy3":"271367","Buy_p3":"3680","Sell_c3":"2","vol_sell3":"4500","Sell_p3":"3863","Buy_c4":"1","vol_buy4":"41368","Buy_p4":"3676","Sell_c4":"2","vol_sell4":"3500","Sell_p4":"3919","Buy_c5":"1","vol_buy5":"2764","Buy_p5":"3672","Sell_c5":"2","vol_sell5":"1300","Sell_p5":"4000"},{"ISIN":"68221535302612312","12numcod":"IRB4O1040644","nemad":"اراد2014","name":"مرابحه عام دولت201-ش.خ060430","tradetime":"130120","Open":"883500","Close":"883500","Last":"883500","count":"1","Volume":"11113320","Value":"9818618220000","Low":"883500","High":"883500","Yes_Price":"888000","EPS":"","Base-Vol":"1","un1":"45","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"8502069339043866","12numcod":"IRB3TR280761","nemad":"اخزا402","name":"اسناد خزانه-م2بودجه04-070614","tradetime":"162823","Open":"460020","Close":"464280","Last":"468000","count":"111","Volume":"280581","Value":"130267844780","Low":"460000","High":"468890","Yes_Price":"460380","EPS":"","Base-Vol":"1","un1":"2819","market_ID":"2","Insue_ID":"69","Day_HL":"474190.00","Day_LL":"446570.00","Share_Volume":"200000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"332800","Buy_p1":"465660","Sell_c1":"34","vol_sell1":"400","Sell_p1":"467900","Buy_c2":"3","vol_buy2":"1000","Buy_p2":"462810","Sell_c2":"1","vol_sell2":"125000","Sell_p2":"468000","Buy_c3":"1","vol_buy3":"3000","Buy_p3":"462670","Sell_c3":"1","vol_sell3":"334","Sell_p3":"469980","Buy_c4":"2","vol_buy4":"100","Buy_p4":"460520","Sell_c4":"1","vol_sell4":"5064","Sell_p4":"469990","Buy_c5":"1","vol_buy5":"30","Buy_p5":"460470","Sell_c5":"2","vol_sell5":"2210","Sell_p5":"470000"},{"ISIN":"11180121637230678","12numcod":"IRB3FR020691","nemad":"شهر فرش062","name":"مرابحه شهر فرش-مفيد060921","tradetime":"61022","Open":"0","Close":"920000","Last":"920000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"920000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"947600.00","Day_LL":"892400.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"938220","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"947600","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22424135367941584","12numcod":"IRO7OKCZ0001","nemad":"فافق","name":"صنايع مس افق كرمان","tradetime":"132927","Open":"7190","Close":"7060","Last":"7230","count":"930","Volume":"45696755","Value":"322463958480","Low":"6810","High":"7230","Yes_Price":"7020","EPS":"1324","Base-Vol":"4652235","un1":"18344","market_ID":"4","Insue_ID":"27","Day_HL":"7230.00","Day_LL":"6810.00","Share_Volume":"7000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"548190","Buy_p1":"7230","Sell_c1":"5","vol_sell1":"1000","Sell_p1":"7330","Buy_c2":"1","vol_buy2":"8000","Buy_p2":"7210","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"8860","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"7160","Sell_c3":"1","vol_sell3":"500","Sell_p3":"9120","Buy_c4":"2","vol_buy4":"1863633","Buy_p4":"7150","Sell_c4":"10","vol_sell4":"10500","Sell_p4":"9680","Buy_c5":"2","vol_buy5":"888097","Buy_p5":"7120","Sell_c5":"5","vol_sell5":"1520","Sell_p5":"9820"},{"ISIN":"35403507720005739","12numcod":"IRBELP030531","nemad":"سگاز052","name":"سلف موازي گازمايع كنگان052","tradetime":"61027","Open":"0","Close":"5536957","Last":"5830000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5536957","EPS":"","Base-Vol":"1","un1":"90","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1289200","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3900","Buy_p1":"5323034","Sell_c1":"1","vol_sell1":"3900","Sell_p1":"5429493","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64819278905724553","12numcod":"IRT3FARF0002","nemad":"فاخر2","name":"صندوق س.ثروت افزون فاخر-د","tradetime":"145812","Open":"1","Close":"1","Last":"1","count":"2","Volume":"13200000","Value":"13200000","Low":"1","High":"1","Yes_Price":"22573","EPS":"","Base-Vol":"1","un1":"239","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"66682662312253625","12numcod":"IRT3SSAF0001","nemad":"آساس","name":"صندوق س.آسمان آرماني سهام-س","tradetime":"132919","Open":"56041","Close":"56109","Last":"57051","count":"252","Volume":"4200944","Value":"235712810374","Low":"56041","High":"57497","Yes_Price":"57774","EPS":"","Base-Vol":"1","un1":"681","market_ID":"2","Insue_ID":"68","Day_HL":"59507.00","Day_LL":"56041.00","Share_Volume":"1000000000","insu_ID":"305","nav":"57405.00","open_Contract":"","Buy_c1":"1","vol_buy1":"11744","Buy_p1":"57000","Sell_c1":"5","vol_sell1":"277","Sell_p1":"57299","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"56998","Sell_c2":"1","vol_sell2":"15000","Sell_p2":"57300","Buy_c3":"3","vol_buy3":"2369","Buy_p3":"56997","Sell_c3":"1","vol_sell3":"55001","Sell_p3":"57310","Buy_c4":"1","vol_buy4":"2637","Buy_p4":"56750","Sell_c4":"1","vol_sell4":"20000","Sell_p4":"57313","Buy_c5":"2","vol_buy5":"5459","Buy_p5":"56650","Sell_c5":"1","vol_sell5":"438","Sell_p5":"57495"},{"ISIN":"12303918642491681","12numcod":"IRO7ZNJP0001","nemad":"زنجان","name":"صنايع كشاورزي وكود زنجان","tradetime":"130744","Open":"1158","Close":"1176","Last":"1204","count":"124","Volume":"13349635","Value":"15697108828","Low":"1158","High":"1204","Yes_Price":"1181","EPS":"2","Base-Vol":"11957974","un1":"18675","market_ID":"4","Insue_ID":"44","Day_HL":"1204.00","Day_LL":"1158.00","Share_Volume":"8750000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"142000","Buy_p1":"1204","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"48000","Buy_p2":"1174","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"610456","Buy_p3":"1158","Sell_c3":"8","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46120997516114414","12numcod":"IRB3PH030791","nemad":"حيان072","name":"مرابحه داروساز پارس حيان070914","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"99","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66325935117871060","12numcod":"IRB4O1290744","nemad":"اراد2264","name":"مرابحه عام دولت226-ش.خ070414","tradetime":"114000","Open":"814135","Close":"814252","Last":"814370","count":"4","Volume":"39800000","Value":"32407249500000","Low":"814135","High":"814370","Yes_Price":"840000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"66462952147680418","12numcod":"IRB6AE760651","nemad":"صفولا065","name":"صكوك اجاره فولاد065-بدون ضامن","tradetime":"132833","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"73500","Value":"73500000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"955000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67675656072510693","12numcod":"IRT1PLSH0001","nemad":"پالايش","name":"صندوق پالايشي يكم-سهام","tradetime":"132946","Open":"255800","Close":"258657","Last":"260292","count":"6882","Volume":"20857686","Value":"5394995051080","Low":"250437","High":"260292","Yes_Price":"252711","EPS":"","Base-Vol":"1","un1":"2183","market_ID":"1","Insue_ID":"68","Day_HL":"260292.00","Day_LL":"245130.00","Share_Volume":"1324273348","insu_ID":"305","nav":"328905.00","open_Contract":"","Buy_c1":"1","vol_buy1":"484967","Buy_p1":"260292","Sell_c1":"138","vol_sell1":"300","Sell_p1":"260292","Buy_c2":"8","vol_buy2":"5559","Buy_p2":"260290","Sell_c2":"6","vol_sell2":"596","Sell_p2":"265400","Buy_c3":"0","vol_buy3":"2346","Buy_p3":"260200","Sell_c3":"5","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"183","Buy_p4":"260004","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2004","Buy_p5":"260003","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8546641293412808","12numcod":"IRB3KA010631","nemad":"كارون06","name":"مرابحه هواپيمايي كارون 060306","tradetime":"61022","Open":"0","Close":"858000","Last":"858000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"858000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"883740.00","Day_LL":"832260.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15000","Buy_p1":"849510","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10998885275652735","12numcod":"IRB4O1480784","nemad":"اراد2454","name":"مرابحه عام دولت245-ش.خ070813","tradetime":"114003","Open":"792717","Close":"792846","Last":"792930","count":"5","Volume":"89942426","Value":"71310510584811","Low":"792717","High":"792930","Yes_Price":"788740","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"19376530842655853","12numcod":"IRB5AF5405C1","nemad":"مشير052","name":"مشاركت ش شيراز052-3ماهه18%","tradetime":"61026","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"60","Day_HL":"929575.00","Day_LL":"875425.00","Share_Volume":"4000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35445515321658835","12numcod":"IRO5MSCS0001","nemad":"فماك","name":"ماداكتو استيل كرد","tradetime":"132958","Open":"9940","Close":"10230","Last":"10380","count":"146","Volume":"1400687","Value":"14323094930","Low":"9940","High":"10540","Yes_Price":"10240","EPS":"657","Base-Vol":"1","un1":"17991","market_ID":"2","Insue_ID":"27","Day_HL":"10540.00","Day_LL":"9940.00","Share_Volume":"405000000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"22034","Buy_p1":"10370","Sell_c1":"1","vol_sell1":"29178","Sell_p1":"10490","Buy_c2":"1","vol_buy2":"35002","Buy_p2":"10350","Sell_c2":"1","vol_sell2":"6623","Sell_p2":"10530","Buy_c3":"2","vol_buy3":"6472","Buy_p3":"10300","Sell_c3":"1","vol_sell3":"11859","Sell_p3":"10540","Buy_c4":"1","vol_buy4":"6472","Buy_p4":"10250","Sell_c4":"1","vol_sell4":"24000","Sell_p4":"11110","Buy_c5":"0","vol_buy5":"2724","Buy_p5":"10120","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50622215194268000","12numcod":"IRB3KM190691","nemad":"كرمان063","name":"مرابحه كرمان موتور-ملت060904","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60996557641329487","12numcod":"IRT3SOXF0002","nemad":"ثابت اكسيژن2","name":"ص.س.درآمد ثابت اكسيژن-د","tradetime":"102501","Open":"1","Close":"1","Last":"1","count":"2","Volume":"14400000","Value":"14400000","Low":"1","High":"1","Yes_Price":"17532","EPS":"","Base-Vol":"1","un1":"205","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"589599697502308","12numcod":"IRO1KARP0001","nemad":"وآفري","name":"بيمه كارآفرين","tradetime":"132918","Open":"3883","Close":"3931","Last":"4050","count":"95","Volume":"4016168","Value":"15786430184","Low":"3883","High":"4050","Yes_Price":"4003","EPS":"1488","Base-Vol":"1","un1":"3137","market_ID":"1","Insue_ID":"66","Day_HL":"4123.00","Day_LL":"3883.00","Share_Volume":"28000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1500","Buy_p1":"3940","Sell_c1":"1","vol_sell1":"3802","Sell_p1":"4050","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"3930","Sell_c2":"1","vol_sell2":"4800","Sell_p2":"4080","Buy_c3":"1","vol_buy3":"150000","Buy_p3":"3914","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"4110","Buy_c4":"1","vol_buy4":"1500","Buy_p4":"3913","Sell_c4":"1","vol_sell4":"14610","Sell_p4":"4118","Buy_c5":"2","vol_buy5":"6444","Buy_p5":"3902","Sell_c5":"1","vol_sell5":"50010","Sell_p5":"4119"},{"ISIN":"14268625438382894","12numcod":"IRB6AF420571","nemad":"صپيد507","name":"صكوك مرابحه سپيد507-بدون ضامن","tradetime":"131816","Open":"1000000","Close":"1000000","Last":"1000000","count":"2","Volume":"16500","Value":"16500000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"01","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5500","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49054891736433700","12numcod":"IRO1ABDI0001","nemad":"دعبيد","name":"لابراتوارداروسازي‌  دكترعبيدي‌","tradetime":"132247","Open":"8390","Close":"8390","Last":"8390","count":"260","Volume":"23445326","Value":"196706285140","Low":"8390","High":"8390","Yes_Price":"8150","EPS":"1090","Base-Vol":"1","un1":"3280","market_ID":"1","Insue_ID":"43","Day_HL":"8390.00","Day_LL":"7910.00","Share_Volume":"56000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"121786464","Buy_p1":"8390","Sell_c1":"693","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"50010","Buy_p2":"7910","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55761294311886451","12numcod":"IRT1ETBR0001","nemad":"اعتبارسهام","name":"صندوق س.اعتبارسهام-سهام","tradetime":"130721","Open":"57717","Close":"57717","Last":"57717","count":"284","Volume":"9976233","Value":"575798240061","Low":"57717","High":"57717","Yes_Price":"56036","EPS":"","Base-Vol":"1","un1":"673","market_ID":"1","Insue_ID":"68","Day_HL":"57717.00","Day_LL":"54355.00","Share_Volume":"500000000","insu_ID":"305","nav":"57714.00","open_Contract":"","Buy_c1":"0","vol_buy1":"45979","Buy_p1":"57717","Sell_c1":"10","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2000","Buy_p2":"57000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"56350","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"90090","Buy_p4":"56100","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"55717","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61102694810476197","12numcod":"IRO1BMPS0001","nemad":"شپارس","name":"بين‌ المللي‌ محصولات‌  پارس‌","tradetime":"132710","Open":"1257","Close":"1257","Last":"1269","count":"795","Volume":"45907495","Value":"57703387142","Low":"1249","High":"1269","Yes_Price":"1233","EPS":"217","Base-Vol":"1","un1":"3317","market_ID":"1","Insue_ID":"44","Day_HL":"1269.00","Day_LL":"1197.00","Share_Volume":"11400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1136107","Buy_p1":"1269","Sell_c1":"7","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"140739","Buy_p2":"1265","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"35000","Buy_p3":"1260","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"400000","Buy_p4":"1259","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"430000","Buy_p5":"1258","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18865325633315847","12numcod":"IRT1KATM0001","nemad":"خاتم","name":"صندوق س خاتم ايساتيس پويا-ثابت","tradetime":"145911","Open":"37499","Close":"37499","Last":"37499","count":"200","Volume":"33362921","Value":"1251083581535","Low":"37499","High":"37500","Yes_Price":"37448","EPS":"","Base-Vol":"1","un1":"826","market_ID":"1","Insue_ID":"68","Day_HL":"38571.00","Day_LL":"36325.00","Share_Volume":"1000000000","insu_ID":"305","nav":"37531.00","open_Contract":"","Buy_c1":"1","vol_buy1":"42740542","Buy_p1":"37499","Sell_c1":"1","vol_sell1":"14964575","Sell_p1":"37500","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"37498","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"37501","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"37497","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"37502","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"37496","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"37503","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"37495","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"37504"},{"ISIN":"22589807370454141","12numcod":"IRB3ROY10811","nemad":"رويا08","name":"مرابحه زرين رويا14080126","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27355703143200916","12numcod":"IRB3TR150534","nemad":"اخزا2014","name":"اسنادخزانه-م1بودجه02-050325","tradetime":"131222","Open":"976760","Close":"976760","Last":"976760","count":"2","Volume":"2297428","Value":"2244035773280","Low":"976760","High":"976760","Yes_Price":"975540","EPS":"","Base-Vol":"1","un1":"56","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"44846320603450383","12numcod":"IRO3FERZ0001","nemad":"فروسيل","name":"فروسيليسيم خمين","tradetime":"122926","Open":"7300","Close":"7300","Last":"7300","count":"33","Volume":"375685","Value":"2742500500","Low":"7300","High":"7300","Yes_Price":"7090","EPS":"1434","Base-Vol":"1","un1":"18129","market_ID":"2","Insue_ID":"27","Day_HL":"7300.00","Day_LL":"6880.00","Share_Volume":"1600000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"502249","Buy_p1":"7300","Sell_c1":"10","vol_sell1":"228","Sell_p1":"7720","Buy_c2":"1","vol_buy2":"20000","Buy_p2":"7170","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"8270","Buy_c3":"0","vol_buy3":"3217","Buy_p3":"7000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2900","Buy_p4":"6980","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"41180","Buy_p5":"6940","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46878429508891351","12numcod":"IRO3NAKZ0001","nemad":"نخريس","name":"نخريسي و نساجي خسروي خراسان","tradetime":"132852","Open":"17410","Close":"18330","Last":"18280","count":"187","Volume":"580957","Value":"10646348600","Low":"17410","High":"18470","Yes_Price":"17940","EPS":"1992","Base-Vol":"1","un1":"18240","market_ID":"2","Insue_ID":"17","Day_HL":"18470.00","Day_LL":"17410.00","Share_Volume":"770000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"16548","Buy_p1":"18110","Sell_c1":"1","vol_sell1":"157","Sell_p1":"18380","Buy_c2":"1","vol_buy2":"780","Buy_p2":"18100","Sell_c2":"2","vol_sell2":"21717","Sell_p2":"18400","Buy_c3":"2","vol_buy3":"2000","Buy_p3":"18070","Sell_c3":"1","vol_sell3":"12219","Sell_p3":"18460","Buy_c4":"7","vol_buy4":"20000","Buy_p4":"18040","Sell_c4":"1","vol_sell4":"9918","Sell_p4":"18470","Buy_c5":"0","vol_buy5":"2763","Buy_p5":"18030","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61298636307861167","12numcod":"IRO7SEIP0001","nemad":"وبرق","name":"س.کارکنان صنعت برق زنجان وقزوي","tradetime":"132706","Open":"23100","Close":"23200","Last":"23350","count":"274","Volume":"2135709","Value":"49584191800","Low":"23100","High":"23800","Yes_Price":"23800","EPS":"2609","Base-Vol":"1","un1":"18348","market_ID":"4","Insue_ID":"56","Day_HL":"24500.00","Day_LL":"23100.00","Share_Volume":"351750000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4276","Buy_p1":"23300","Sell_c1":"1","vol_sell1":"7830","Sell_p1":"23350","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"8833","Sell_p2":"23500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3","Sell_p3":"23550","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"100000","Sell_p4":"23600","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"22500","Sell_p5":"23700"},{"ISIN":"13378747879068804","12numcod":"IRB3HAT00891","nemad":"هستي08","name":"مرابحه هستي آرين تامين14080925","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16056283141617755","12numcod":"IRT1KRIN0001","nemad":"كارين","name":"صندوق س نگين سامان-ثابت","tradetime":"145810","Open":"17479","Close":"17478","Last":"17479","count":"364","Volume":"37051224","Value":"647592750387","Low":"17478","High":"17479","Yes_Price":"17456","EPS":"","Base-Vol":"1","un1":"850","market_ID":"1","Insue_ID":"68","Day_HL":"17979.00","Day_LL":"16933.00","Share_Volume":"21500000000","insu_ID":"305","nav":"17467.00","open_Contract":"","Buy_c1":"4","vol_buy1":"174833559","Buy_p1":"17478","Sell_c1":"19","vol_sell1":"39481882","Sell_p1":"17479","Buy_c2":"1","vol_buy2":"10000058","Buy_p2":"17477","Sell_c2":"2","vol_sell2":"10000000","Sell_p2":"17480","Buy_c3":"1","vol_buy3":"10000000","Buy_p3":"17476","Sell_c3":"1","vol_sell3":"10000000","Sell_p3":"17481","Buy_c4":"1","vol_buy4":"10000000","Buy_p4":"17475","Sell_c4":"1","vol_sell4":"10000000","Sell_p4":"17482","Buy_c5":"1","vol_buy5":"10000000","Buy_p5":"17474","Sell_c5":"1","vol_sell5":"10000000","Sell_p5":"17483"},{"ISIN":"48818952524587858","12numcod":"IRT3PATF0001","nemad":"پرتو","name":"صندوق س.دينا-س","tradetime":"105138","Open":"24757","Close":"24757","Last":"24757","count":"9","Volume":"57260","Value":"1417585820","Low":"24757","High":"24757","Yes_Price":"25522","EPS":"","Base-Vol":"1","un1":"509","market_ID":"2","Insue_ID":"68","Day_HL":"26287.00","Day_LL":"24757.00","Share_Volume":"100000000","insu_ID":"305","nav":"22473.00","open_Contract":"","Buy_c1":"12","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1851331","Sell_p1":"24757","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62786156501584862","12numcod":"IRO1PASH0001","nemad":"پاكشو","name":"گروه صنعتي پاكشو","tradetime":"131034","Open":"4729","Close":"4729","Last":"4729","count":"998","Volume":"101356745","Value":"479315958256","Low":"4728","High":"4729","Yes_Price":"4592","EPS":"650","Base-Vol":"1","un1":"3240","market_ID":"1","Insue_ID":"44","Day_HL":"4729.00","Day_LL":"4455.00","Share_Volume":"80000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"62210423","Buy_p1":"4729","Sell_c1":"162","vol_sell1":"300000","Sell_p1":"9040","Buy_c2":"0","vol_buy2":"3000","Buy_p2":"4595","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1360","Buy_p3":"4500","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4130","Buy_p4":"4499","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"6890","Buy_p5":"4498","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68517032834363488","12numcod":"IRO3BSRZ0001","nemad":"شبصير","name":"توليدات پتروشيمي قائد بصير","tradetime":"132941","Open":"10000","Close":"9780","Last":"9700","count":"1684","Volume":"47629113","Value":"465708421960","Low":"9700","High":"10300","Yes_Price":"10020","EPS":"2242","Base-Vol":"1","un1":"18349","market_ID":"2","Insue_ID":"44","Day_HL":"10300.00","Day_LL":"9700.00","Share_Volume":"10000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"84","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7783103","Sell_p1":"9700","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"92138","Sell_p2":"9800","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8000","Sell_p3":"9970","Buy_c4":"12","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"973663","Sell_p4":"10000","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"30499","Sell_p5":"10100"},{"ISIN":"2066976169139083","12numcod":"IRTKGOLD0002","nemad":"گلدا2","name":"صندوق س.پشتوانه طلاي پاداش","tradetime":"145452","Open":"1","Close":"1","Last":"1","count":"1","Volume":"28000000","Value":"28000000","Low":"1","High":"1","Yes_Price":"17507","EPS":"","Base-Vol":"1","un1":"155","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"3654864906585643","12numcod":"IRO1TKNO0001","nemad":"تكنو","name":"تكنوتار","tradetime":"132947","Open":"5470","Close":"5470","Last":"5470","count":"34","Volume":"1123288","Value":"6144385360","Low":"5470","High":"5470","Yes_Price":"5320","EPS":"125","Base-Vol":"1","un1":"3211","market_ID":"1","Insue_ID":"29","Day_HL":"5470.00","Day_LL":"5170.00","Share_Volume":"2554450000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"11175909","Buy_p1":"5470","Sell_c1":"71","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"940","Buy_p2":"5320","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11661388307506839","12numcod":"IRB4O1380694","nemad":"اراد2354","name":"مرابحه عام دولت235-ش.خ060915","tradetime":"114001","Open":"864693","Close":"851047","Last":"841610","count":"3","Volume":"44166040","Value":"37587379575560","Low":"841610","High":"864693","Yes_Price":"841610","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"70000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"18377845653697190","12numcod":"IRT3QTMF0001","nemad":"كوانتوم","name":"صندوق س. كوانتوم بهاوند-س","tradetime":"132938","Open":"10726","Close":"10726","Last":"10726","count":"42","Volume":"9108515","Value":"97697931890","Low":"10726","High":"10726","Yes_Price":"11057","EPS":"","Base-Vol":"1","un1":"463","market_ID":"2","Insue_ID":"68","Day_HL":"11388.00","Day_LL":"10726.00","Share_Volume":"200000000","insu_ID":"305","nav":"11314.00","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55254206302462116","12numcod":"IRO1APPE0001","nemad":"آپ","name":"آسان پرداخت پرشين","tradetime":"132443","Open":"9480","Close":"9430","Last":"9480","count":"24","Volume":"53732","Value":"506449280","Low":"9230","High":"9480","Yes_Price":"9210","EPS":"106","Base-Vol":"1","un1":"3021","market_ID":"1","Insue_ID":"72","Day_HL":"9480.00","Day_LL":"8940.00","Share_Volume":"10000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"13793","Buy_p1":"9480","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"9420","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"9400","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3000","Buy_p4":"9390","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"6000","Buy_p5":"9380","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24639549621965862","12numcod":"IRB3FN010721","nemad":"فناپ زيرساخت07","name":"مرابحه فناوري پاسارگاد070211","tradetime":"61022","Open":"0","Close":"1025010","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1025010","EPS":"","Base-Vol":"1","un1":"281","market_ID":"2","Insue_ID":"69","Day_HL":"1055760.00","Day_LL":"994260.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"1019890","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1030080","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27000326841257664","12numcod":"IRO1SDST0001","nemad":"سدشت","name":"صنايع سيمان دشتستان","tradetime":"132759","Open":"29200","Close":"29200","Last":"29200","count":"25","Volume":"47169","Value":"1377334800","Low":"29200","High":"29200","Yes_Price":"28350","EPS":"2449","Base-Vol":"1","un1":"3266","market_ID":"1","Insue_ID":"53","Day_HL":"29200.00","Day_LL":"27500.00","Share_Volume":"3400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"360562","Buy_p1":"29200","Sell_c1":"53","vol_sell1":"1720","Sell_p1":"30260","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"28580","Sell_c2":"1","vol_sell2":"490","Sell_p2":"33890","Buy_c3":"1","vol_buy3":"7240","Buy_p3":"27520","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"34300","Buy_c4":"0","vol_buy4":"190","Buy_p4":"27500","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"205","Buy_p5":"26920","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27797446447955609","12numcod":"IRT3NKHF0001","nemad":"نخل","name":"صندوق س.خليج فارس-د","tradetime":"142220","Open":"10238","Close":"10239","Last":"10239","count":"23","Volume":"4937504","Value":"50554980186","Low":"10238","High":"10239","Yes_Price":"10224","EPS":"","Base-Vol":"1","un1":"647","market_ID":"2","Insue_ID":"68","Day_HL":"10530.00","Day_LL":"9918.00","Share_Volume":"10000000000","insu_ID":"305","nav":"10228.00","open_Contract":"","Buy_c1":"1","vol_buy1":"99974639","Buy_p1":"10238","Sell_c1":"2","vol_sell1":"25185786","Sell_p1":"10239","Buy_c2":"1","vol_buy2":"3000000","Buy_p2":"10237","Sell_c2":"1","vol_sell2":"500000","Sell_p2":"10240","Buy_c3":"1","vol_buy3":"3000000","Buy_p3":"10236","Sell_c3":"1","vol_sell3":"500000","Sell_p3":"10241","Buy_c4":"1","vol_buy4":"3000000","Buy_p4":"10235","Sell_c4":"1","vol_sell4":"500000","Sell_p4":"10242","Buy_c5":"1","vol_buy5":"3000000","Buy_p5":"10234","Sell_c5":"1","vol_sell5":"500000","Sell_p5":"10243"},{"ISIN":"41350070322027412","12numcod":"IRT3AMTF0001","nemad":"آميتيس","name":"صندوق س.سهامي درخشان آميتيس-س","tradetime":"132032","Open":"15290","Close":"15290","Last":"15290","count":"5","Volume":"2592","Value":"39631680","Low":"15290","High":"15290","Yes_Price":"14845","EPS":"","Base-Vol":"1","un1":"566","market_ID":"2","Insue_ID":"68","Day_HL":"15290.00","Day_LL":"14400.00","Share_Volume":"500000000","insu_ID":"305","nav":"14283.00","open_Contract":"","Buy_c1":"2","vol_buy1":"80","Buy_p1":"14400","Sell_c1":"1","vol_sell1":"44103","Sell_p1":"15290","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1498","Sell_p2":"19703","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42428583277696593","12numcod":"IRB6AE230591","nemad":"صترا509","name":"صكوك مرابحه بترانس509-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"31","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45805053713413047","12numcod":"IRB3TF1706C1","nemad":"تابان17","name":"اجاره تابان فرداسپهر14061205","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47591622016995706","12numcod":"IRO1SMRG0002","nemad":"سيمرغ2","name":"سيمرغ","tradetime":"125518","Open":"2144","Close":"2144","Last":"2144","count":"4","Volume":"241000000","Value":"516704000000","Low":"2144","High":"2144","Yes_Price":"2082","EPS":"312","Base-Vol":"1","un1":"37","market_ID":"1","Insue_ID":"01","Day_HL":"2144.00","Day_LL":"2020.00","Share_Volume":"29194691000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"19263270434595738","12numcod":"IRB6AG220861","nemad":"صفارس806","name":"صكوك اجاره فارس806-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"12000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"24000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"6000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24744049494761785","12numcod":"IRT1RNGH0001","nemad":"رونق","name":"صندوق س.رونق كسرا-سهام","tradetime":"130322","Open":"11190","Close":"11190","Last":"11190","count":"10","Volume":"25588","Value":"286329720","Low":"11190","High":"11190","Yes_Price":"11536","EPS":"","Base-Vol":"1","un1":"449","market_ID":"1","Insue_ID":"68","Day_HL":"11882.00","Day_LL":"11190.00","Share_Volume":"100000000","insu_ID":"305","nav":"11216.00","open_Contract":"","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"820237","Sell_p1":"11190","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"25667","Sell_p2":"11882","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29882244560576007","12numcod":"IRO3ZKPZ0001","nemad":"بزاگرس","name":"نيروگاه زاگرس كوثر","tradetime":"132206","Open":"4627","Close":"4664","Last":"4765","count":"159","Volume":"3166737","Value":"14770606735","Low":"4489","High":"4765","Yes_Price":"4627","EPS":"485","Base-Vol":"1","un1":"18108","market_ID":"2","Insue_ID":"40","Day_HL":"4765.00","Day_LL":"4489.00","Share_Volume":"6000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"4765","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"4746","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"41497","Buy_p3":"4745","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4225","Buy_p4":"4727","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"21109","Buy_p5":"4720","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57191287546444240","12numcod":"IRT1ZMRD0001","nemad":"زمرد كوروش","name":"صندوق س زمرد كوروش-ثابت","tradetime":"145837","Open":"16088","Close":"16088","Last":"16089","count":"428","Volume":"219520596","Value":"3531656872052","Low":"16086","High":"16089","Yes_Price":"16064","EPS":"","Base-Vol":"1","un1":"747","market_ID":"1","Insue_ID":"68","Day_HL":"16545.00","Day_LL":"15583.00","Share_Volume":"5000000000","insu_ID":"305","nav":"16071.00","open_Contract":"","Buy_c1":"2","vol_buy1":"150000000","Buy_p1":"16088","Sell_c1":"1","vol_sell1":"30146395","Sell_p1":"16089","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"16087","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"16090","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"16086","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"16091","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"16085","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"16092","Buy_c5":"1","vol_buy5":"1000100","Buy_p5":"16084","Sell_c5":"2","vol_sell5":"1000000","Sell_p5":"16093"},{"ISIN":"65748966009908417","12numcod":"IRB6AE820661","nemad":"صفار606","name":"صكوك مرابحه سفار606-3ماهه23%","tradetime":"61026","Open":"0","Close":"839500","Last":"839500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"839500","EPS":"","Base-Vol":"1","un1":"104","market_ID":"3","Insue_ID":"53","Day_HL":"864685.00","Day_LL":"814315.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3750","Buy_p1":"839500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34540569618314880","12numcod":"IRO3GASZ0001","nemad":"قاسم","name":"قاسم ايران","tradetime":"132248","Open":"1350","Close":"1350","Last":"1350","count":"1427","Volume":"350325851","Value":"472939898850","Low":"1350","High":"1350","Yes_Price":"1123","EPS":"276","Base-Vol":"1","un1":"18593","market_ID":"2","Insue_ID":"47","Day_HL":"1390.00","Day_LL":"1310.00","Share_Volume":"41345695847","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39710474979238367","12numcod":"IRT1SOHA0001","nemad":"سها","name":"صندوق س مشترك مبين سرمايه-سهام","tradetime":"130952","Open":"677448","Close":"677448","Last":"677448","count":"11","Volume":"4026","Value":"2727405648","Low":"677448","High":"677448","Yes_Price":"698400","EPS":"","Base-Vol":"1","un1":"438","market_ID":"1","Insue_ID":"68","Day_HL":"719352.00","Day_LL":"677448.00","Share_Volume":"20000000","insu_ID":"305","nav":"694982.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1","Buy_p1":"677448","Sell_c1":"1","vol_sell1":"2","Sell_p1":"718221","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"719000","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"550","Sell_p3":"719351","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42690477960659940","12numcod":"IRO3KSGZ0001","nemad":"كشرق","name":"صنعتي و معدني شمال شرق شاهرود","tradetime":"122938","Open":"69150","Close":"68950","Last":"69150","count":"59","Volume":"35386","Value":"2439497750","Low":"67300","High":"69150","Yes_Price":"67150","EPS":"-20362","Base-Vol":"1","un1":"18418","market_ID":"2","Insue_ID":"10","Day_HL":"69150.00","Day_LL":"65150.00","Share_Volume":"84000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10936","Buy_p1":"69150","Sell_c1":"4","vol_sell1":"1000","Sell_p1":"110400","Buy_c2":"0","vol_buy2":"100","Buy_p2":"68050","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"221","Buy_p3":"67600","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2214","Buy_p4":"67500","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"75","Buy_p5":"67150","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46700660505281786","12numcod":"IRTKLOTF0001","nemad":"طلا","name":"صندوق س. كالاي پارسيان","tradetime":"165959","Open":"1343000","Close":"1367480","Last":"1372000","count":"14403","Volume":"8292278","Value":"11339524025179","Low":"1343000","High":"1376888","Yes_Price":"1349408","EPS":"","Base-Vol":"1","un1":"14544","market_ID":"7","Insue_ID":"68","Day_HL":"1484348.00","Day_LL":"1214468.00","Share_Volume":"820000000","insu_ID":"380","nav":"1365480.00","open_Contract":"","Buy_c1":"1","vol_buy1":"695","Buy_p1":"1371500","Sell_c1":"2","vol_sell1":"10","Sell_p1":"1371999","Buy_c2":"8","vol_buy2":"33","Buy_p2":"1371498","Sell_c2":"2","vol_sell2":"30414","Sell_p2":"1372000","Buy_c3":"3","vol_buy3":"1389","Buy_p3":"1371299","Sell_c3":"9","vol_sell3":"482","Sell_p3":"1372026","Buy_c4":"3","vol_buy4":"1000","Buy_p4":"1371259","Sell_c4":"1","vol_sell4":"500","Sell_p4":"1372199","Buy_c5":"1","vol_buy5":"150","Buy_p5":"1371258","Sell_c5":"2","vol_sell5":"4","Sell_p5":"1372200"},{"ISIN":"47749661205825616","12numcod":"IRO1SYSM0001","nemad":"سيستم","name":"همكاران سيستم","tradetime":"131901","Open":"30900","Close":"30900","Last":"30900","count":"61","Volume":"477922","Value":"14767789800","Low":"30900","High":"30900","Yes_Price":"30000","EPS":"2908","Base-Vol":"1","un1":"3400","market_ID":"1","Insue_ID":"72","Day_HL":"30900.00","Day_LL":"29100.00","Share_Volume":"10000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"607290","Buy_p1":"30900","Sell_c1":"61","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2220","Buy_p2":"29400","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4180","Buy_p3":"29390","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5060","Buy_p4":"29380","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"8460","Buy_p5":"29370","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33144542989832366","12numcod":"IRTKZFAM0001","nemad":"زرفام","name":"صندوق س.كالاي آشنا","tradetime":"170000","Open":"142180","Close":"142552","Last":"142630","count":"3447","Volume":"6772747","Value":"965470140500","Low":"140599","High":"143650","Yes_Price":"141561","EPS":"","Base-Vol":"1","un1":"5396","market_ID":"7","Insue_ID":"68","Day_HL":"155717.00","Day_LL":"127405.00","Share_Volume":"1000000000","insu_ID":"380","nav":"142091.00","open_Contract":"","Buy_c1":"1","vol_buy1":"949","Buy_p1":"142620","Sell_c1":"4","vol_sell1":"200","Sell_p1":"142630","Buy_c2":"3","vol_buy2":"3621","Buy_p2":"142522","Sell_c2":"2","vol_sell2":"20264","Sell_p2":"142700","Buy_c3":"2","vol_buy3":"7385","Buy_p3":"142521","Sell_c3":"4","vol_sell3":"1572","Sell_p3":"142750","Buy_c4":"2","vol_buy4":"100","Buy_p4":"142520","Sell_c4":"1","vol_sell4":"4000","Sell_p4":"142763","Buy_c5":"2","vol_buy5":"600","Buy_p5":"142517","Sell_c5":"6","vol_sell5":"3466","Sell_p5":"142770"},{"ISIN":"34322849244939912","12numcod":"IRT3RT050001","nemad":"كاشانه","name":"ص.س املاك وم.كاشانه خليج فارس","tradetime":"145544","Open":"14508","Close":"14508","Last":"14508","count":"135","Volume":"3760842","Value":"54562295736","Low":"14508","High":"14508","Yes_Price":"14956","EPS":"","Base-Vol":"1","un1":"3031","market_ID":"2","Insue_ID":"68","Day_HL":"15404.00","Day_LL":"14508.00","Share_Volume":"350000000","insu_ID":"305","nav":"13698.00","open_Contract":"","Buy_c1":"352","vol_buy1":"70","Buy_p1":"14398","Sell_c1":"1","vol_sell1":"13710966","Sell_p1":"14508","Buy_c2":"1","vol_buy2":"10744","Buy_p2":"13710","Sell_c2":"1","vol_sell2":"69400","Sell_p2":"14510","Buy_c3":"1","vol_buy3":"70000","Buy_p3":"13311","Sell_c3":"2","vol_sell3":"2000","Sell_p3":"14808","Buy_c4":"3","vol_buy4":"8500","Buy_p4":"12550","Sell_c4":"1","vol_sell4":"7051","Sell_p4":"14895","Buy_c5":"3","vol_buy5":"200","Buy_p5":"12548","Sell_c5":"2","vol_sell5":"36406","Sell_p5":"14940"},{"ISIN":"36129153964251065","12numcod":"IRB6AG100831","nemad":"صپاد083","name":"صكوك اجاره آپادانا083-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6900","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"6900","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51285326016186930","12numcod":"IRT1SDAF0001","nemad":"صدف","name":"صندوق س صدف سهام-سهام","tradetime":"124759","Open":"23530","Close":"23562","Last":"23531","count":"14","Volume":"108842","Value":"2564539897","Low":"23530","High":"24984","Yes_Price":"24257","EPS":"","Base-Vol":"1","un1":"534","market_ID":"1","Insue_ID":"68","Day_HL":"24984.00","Day_LL":"23530.00","Share_Volume":"100000000","insu_ID":"305","nav":"23649.00","open_Contract":"","Buy_c1":"1","vol_buy1":"55500","Buy_p1":"23530","Sell_c1":"2","vol_sell1":"77560","Sell_p1":"24983","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"7255","Sell_p2":"24984","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60107691365332516","12numcod":"IRB6AF340761","nemad":"صمهان706","name":"صكوك اجاره ومهان706-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"56","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12500","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"12500","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1656175408160500","12numcod":"IRB4O0420554","nemad":"اراد1404","name":"مرابحه عام دولت140-ش.خ050504","tradetime":"114001","Open":"980000","Close":"980000","Last":"980000","count":"1","Volume":"2260000","Value":"2214800000000","Low":"980000","High":"980000","Yes_Price":"980000","EPS":"","Base-Vol":"1","un1":"56","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"70000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"9615049964433782","12numcod":"IRB3ZD010651","nemad":"زاگرس دارو06","name":"مرابحه زاگرس داروپارسيان060530","tradetime":"61024","Open":"0","Close":"893520","Last":"893520","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"893520","EPS":"","Base-Vol":"1","un1":"281","market_ID":"2","Insue_ID":"69","Day_HL":"920320.00","Day_LL":"866720.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"848850","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37686135123995896","12numcod":"IRB6AF0806C1","nemad":"صكسرا612","name":"صكوك مرابحه كسرا612-3ماهه23%","tradetime":"61026","Open":"0","Close":"922000","Last":"922000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"922000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"27","Day_HL":"949660.00","Day_LL":"894340.00","Share_Volume":"1200000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1924","Buy_p1":"922000","Sell_c1":"1","vol_sell1":"2400","Sell_p1":"931000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50358563627438461","12numcod":"IRT1SEPR0002","nemad":"سپر2","name":"صندوق س سپر سرمايه بيدار- ثابت","tradetime":"145551","Open":"1","Close":"1","Last":"1","count":"8","Volume":"73900000","Value":"73900000","Low":"1","High":"1","Yes_Price":"41946","EPS":"","Base-Vol":"1","un1":"248","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"11600000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"55959112038778737","12numcod":"IRO7SEKP0001","nemad":"سخواف","name":"سيمان مجد خواف","tradetime":"132038","Open":"3028","Close":"2989","Last":"3028","count":"38","Volume":"2051838","Value":"6212965464","Low":"3028","High":"3028","Yes_Price":"2940","EPS":"-69","Base-Vol":"3708920","un1":"18105","market_ID":"4","Insue_ID":"53","Day_HL":"3028.00","Day_LL":"2852.00","Share_Volume":"2864800906","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"38513432","Buy_p1":"3028","Sell_c1":"70","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"172253","Buy_p2":"2950","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60351087918505482","12numcod":"IRB6AF320551","nemad":"صكورش505","name":"صكوك مرابحه غكورش505-بدون ضامن","tradetime":"61026","Open":"0","Close":"986100","Last":"986100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"986100","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"42","Day_HL":"1015683.00","Day_LL":"956517.00","Share_Volume":"15000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"986100","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"995950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2944500421562364","12numcod":"IRO1TOSA0001","nemad":"وتوصا","name":"گروه س توسعه صنعتي ايران","tradetime":"132958","Open":"1492","Close":"1477","Last":"1481","count":"816","Volume":"25123380","Value":"37103938602","Low":"1451","High":"1522","Yes_Price":"1492","EPS":"653","Base-Vol":"1","un1":"3412","market_ID":"1","Insue_ID":"56","Day_HL":"1536.00","Day_LL":"1448.00","Share_Volume":"35000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1479","Sell_c1":"1","vol_sell1":"30000","Sell_p1":"1490","Buy_c2":"1","vol_buy2":"10500","Buy_p2":"1478","Sell_c2":"3","vol_sell2":"116511","Sell_p2":"1500","Buy_c3":"1","vol_buy3":"50000","Buy_p3":"1477","Sell_c3":"1","vol_sell3":"65688","Sell_p3":"1505","Buy_c4":"2","vol_buy4":"174250","Buy_p4":"1476","Sell_c4":"6","vol_sell4":"327718","Sell_p4":"1507","Buy_c5":"1","vol_buy5":"90000","Buy_p5":"1475","Sell_c5":"3","vol_sell5":"100000","Sell_p5":"1508"},{"ISIN":"11226514873900826","12numcod":"IRB4O1140551","nemad":"اراد211","name":"مرابحه عام دولت211-ش.خ050528","tradetime":"130741","Open":"980500","Close":"980500","Last":"980500","count":"1","Volume":"120000","Value":"117660000000","Low":"980500","High":"980500","Yes_Price":"972250","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1001410.00","Day_LL":"943090.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"67868738676326187","12numcod":"IRO3AKHZ0001","nemad":"اخشان","name":"اخشان خراسان","tradetime":"142747","Open":"10690","Close":"10380","Last":"10580","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10380","EPS":"998","Base-Vol":"1","un1":"17948","market_ID":"2","Insue_ID":"01","Day_HL":"10690.00","Day_LL":"10070.00","Share_Volume":"1100000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"859161","Buy_p1":"10690","Sell_c1":"23","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1323","Buy_p2":"10600","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48990026850202503","12numcod":"IRO1GOST0001","nemad":"خگستر","name":"گسترش‌سرمايه‌گذاري‌ايران‌خودرو","tradetime":"132932","Open":"2360","Close":"2354","Last":"2367","count":"2112","Volume":"131353515","Value":"309231767185","Low":"2313","High":"2367","Yes_Price":"2299","EPS":"106","Base-Vol":"1","un1":"5031","market_ID":"1","Insue_ID":"34","Day_HL":"2367.00","Day_LL":"2231.00","Share_Volume":"58808747000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3094942","Buy_p1":"2367","Sell_c1":"57","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"14888","Buy_p2":"2366","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"450000","Buy_p3":"2365","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2200","Buy_p4":"2364","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"25000","Buy_p5":"2363","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51530591096326399","12numcod":"IRB5AF6106C1","nemad":"مصفها612","name":"مشاركت ش اصفهان612-3ماهه 20.5%","tradetime":"61026","Open":"0","Close":"997500","Last":"997500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"997500","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"60","Day_HL":"1027425.00","Day_LL":"967575.00","Share_Volume":"9000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"9000","Sell_p1":"959000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63326807012916689","12numcod":"IRB6AE200591","nemad":"صگل59","name":"صكوك اجاره كگل59-بدون ضامن","tradetime":"61026","Open":"0","Close":"995000","Last":"995000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"995000","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"13","Day_HL":"1024850.00","Day_LL":"965150.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67170215467608124","12numcod":"IRO3ZAGZ0001","nemad":"زنگان","name":"صنعت روي زنگان","tradetime":"132418","Open":"4536","Close":"4536","Last":"4536","count":"112","Volume":"2864892","Value":"12995150112","Low":"4536","High":"4536","Yes_Price":"4676","EPS":"182","Base-Vol":"1","un1":"16869","market_ID":"2","Insue_ID":"27","Day_HL":"4816.00","Day_LL":"4536.00","Share_Volume":"1467002000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"44","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4313434","Sell_p1":"4536","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"24301","Sell_p2":"4652","Buy_c3":"5","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"49726","Sell_p3":"4816","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"11","Sell_p4":"4964","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"671","Sell_p5":"5410"},{"ISIN":"37191019373496289","12numcod":"IRBKGIR20611","nemad":"عقير2","name":"سلف بهين پالايش قشم","tradetime":"61027","Open":"0","Close":"3944681","Last":"3944681","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3944681","EPS":"","Base-Vol":"1","un1":"115","market_ID":"7","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"525000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5300","Buy_p1":"3885860","Sell_c1":"1","vol_sell1":"200","Sell_p1":"3944681","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5000","Sell_p2":"3963577","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42049553761321495","12numcod":"IRO7VARP0001","nemad":"كورز","name":"ورزيران‌","tradetime":"142508","Open":"4352","Close":"4486","Last":"4352","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4486","EPS":"131","Base-Vol":"1","un1":"17909","market_ID":"4","Insue_ID":"54","Day_HL":"4620.00","Day_LL":"4352.00","Share_Volume":"2000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"9","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"285843","Sell_p1":"4352","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100000","Sell_p2":"4500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"232120","Sell_p3":"4619","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"239331","Sell_p4":"4620","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45284811973404357","12numcod":"IRT3ARIF0001","nemad":"يارا","name":"صندوق س. آريا-د","tradetime":"144813","Open":"31807","Close":"31807","Last":"31807","count":"109","Volume":"23216464","Value":"738448497515","Low":"31806","High":"31808","Yes_Price":"31764","EPS":"","Base-Vol":"1","un1":"796","market_ID":"2","Insue_ID":"68","Day_HL":"32716.00","Day_LL":"30812.00","Share_Volume":"1000000000","insu_ID":"305","nav":"31241.00","open_Contract":"","Buy_c1":"10","vol_buy1":"100000000","Buy_p1":"31807","Sell_c1":"102","vol_sell1":"10000000","Sell_p1":"31808","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"31806","Sell_c2":"1","vol_sell2":"50000","Sell_p2":"31809","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"31805","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"31810","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"31804","Sell_c4":"1","vol_sell4":"50000","Sell_p4":"31811","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"31803","Sell_c5":"1","vol_sell5":"50000","Sell_p5":"31812"},{"ISIN":"3050342257199174","12numcod":"IRO7NJSP0001","nemad":"قنقش","name":"قند نقش جهان","tradetime":"130336","Open":"1333","Close":"1314","Last":"1333","count":"24","Volume":"2587600","Value":"3449270800","Low":"1333","High":"1333","Yes_Price":"1295","EPS":"-42","Base-Vol":"5285874","un1":"17921","market_ID":"4","Insue_ID":"38","Day_HL":"1333.00","Day_LL":"1257.00","Share_Volume":"7832288000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5185264","Buy_p1":"1333","Sell_c1":"14","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20450807696007580","12numcod":"IRB3JH010651","nemad":"فجهان061","name":"مرابحه جهان فولاد-تمدن060501","tradetime":"61022","Open":"0","Close":"858000","Last":"858000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"858000","EPS":"","Base-Vol":"1","un1":"290","market_ID":"2","Insue_ID":"69","Day_HL":"883740.00","Day_LL":"832260.00","Share_Volume":"10500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"875000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"883740","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33441514568901717","12numcod":"IRO1MDKO0001","nemad":"ميدكو","name":"توسعه معادن وص.معدني خاورميانه","tradetime":"132738","Open":"5650","Close":"5650","Last":"5650","count":"88","Volume":"1572745","Value":"8886009250","Low":"5650","High":"5650","Yes_Price":"5490","EPS":"290","Base-Vol":"1","un1":"3474","market_ID":"1","Insue_ID":"27","Day_HL":"5650.00","Day_LL":"5330.00","Share_Volume":"290000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15759254","Buy_p1":"5650","Sell_c1":"114","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"5500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3758","Buy_p3":"5400","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"939","Buy_p4":"5330","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40808043719554948","12numcod":"IRO1FAIR0001","nemad":"فولاژ","name":"فولاد آلياژي ايران","tradetime":"133000","Open":"3028","Close":"3160","Last":"3214","count":"418","Volume":"14694337","Value":"46431513118","Low":"3028","High":"3214","Yes_Price":"3121","EPS":"343","Base-Vol":"1","un1":"3410","market_ID":"1","Insue_ID":"27","Day_HL":"3214.00","Day_LL":"3028.00","Share_Volume":"58000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"14511","Buy_p1":"3190","Sell_c1":"2","vol_sell1":"2000","Sell_p1":"3354","Buy_c2":"1","vol_buy2":"105541","Buy_p2":"3187","Sell_c2":"1","vol_sell2":"1500","Sell_p2":"3497","Buy_c3":"1","vol_buy3":"13000","Buy_p3":"3186","Sell_c3":"2","vol_sell3":"1488","Sell_p3":"3522","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"3185","Sell_c4":"1","vol_sell4":"1500","Sell_p4":"3533","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"3172","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"4046"},{"ISIN":"43374709930371268","12numcod":"IRO7DHVP0001","nemad":"دحاوي","name":"الحاوي","tradetime":"124036","Open":"1951","Close":"1951","Last":"1951","count":"13","Volume":"989625","Value":"1930758375","Low":"1951","High":"1951","Yes_Price":"1895","EPS":"515","Base-Vol":"1","un1":"18931","market_ID":"4","Insue_ID":"43","Day_HL":"1951.00","Day_LL":"1839.00","Share_Volume":"6480000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"23545509","Buy_p1":"1951","Sell_c1":"80","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"26000","Buy_p2":"1950","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"112860","Buy_p3":"1900","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"830064","Buy_p4":"1839","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5000","Buy_p5":"1076","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66295665969375744","12numcod":"IRO1SBOJ0001","nemad":"سبجنو","name":"سيمان‌ بجنورد","tradetime":"132042","Open":"32260","Close":"32260","Last":"32260","count":"8","Volume":"14144","Value":"456285440","Low":"32260","High":"32260","Yes_Price":"31330","EPS":"7528","Base-Vol":"1","un1":"3495","market_ID":"1","Insue_ID":"53","Day_HL":"32260.00","Day_LL":"30400.00","Share_Volume":"2000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10337997","Buy_p1":"32260","Sell_c1":"273","vol_sell1":"7000","Sell_p1":"36340","Buy_c2":"1","vol_buy2":"10175","Buy_p2":"32000","Sell_c2":"2","vol_sell2":"3780","Sell_p2":"36690","Buy_c3":"1","vol_buy3":"12000","Buy_p3":"31600","Sell_c3":"2","vol_sell3":"135","Sell_p3":"37430","Buy_c4":"1","vol_buy4":"10185","Buy_p4":"31500","Sell_c4":"2","vol_sell4":"200","Sell_p4":"39320","Buy_c5":"1","vol_buy5":"123349","Buy_p5":"31330","Sell_c5":"6","vol_sell5":"1483","Sell_p5":"40820"},{"ISIN":"53496722249426503","12numcod":"IRB3GM0307B1","nemad":"مقدم072","name":"مرابحه مقدم-كاردان071128","tradetime":"61022","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60887982279284651","12numcod":"IRO3MSJZ0001","nemad":"ثجنوب","name":"سرمايه گذاري مسكن جنوب","tradetime":"142951","Open":"9670","Close":"9390","Last":"9390","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"9390","EPS":"3595","Base-Vol":"1","un1":"18290","market_ID":"2","Insue_ID":"70","Day_HL":"9670.00","Day_LL":"9110.00","Share_Volume":"1400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5128991","Buy_p1":"9670","Sell_c1":"75","vol_sell1":"4000","Sell_p1":"10260","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"9390","Sell_c2":"1","vol_sell2":"40000","Sell_p2":"10540","Buy_c3":"2","vol_buy3":"1000","Buy_p3":"9250","Sell_c3":"1","vol_sell3":"12000","Sell_p3":"11030","Buy_c4":"1","vol_buy4":"9440","Buy_p4":"9200","Sell_c4":"1","vol_sell4":"20000","Sell_p4":"11290","Buy_c5":"0","vol_buy5":"39230","Buy_p5":"9190","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71290297158948749","12numcod":"IRO3GAHZ0001","nemad":"زقيام","name":"كشت و دام قيام اصفهان","tradetime":"131231","Open":"5660","Close":"5660","Last":"5660","count":"25","Volume":"4442701","Value":"25145687660","Low":"5660","High":"5660","Yes_Price":"5500","EPS":"1199","Base-Vol":"1","un1":"18656","market_ID":"2","Insue_ID":"01","Day_HL":"5660.00","Day_LL":"5340.00","Share_Volume":"6897079260","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"96255919","Buy_p1":"5660","Sell_c1":"1061","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"22373","Buy_p2":"5650","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"240105","Buy_p3":"5600","Sell_c3":"9","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"289510","Buy_p4":"5590","Sell_c4":"28","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"58076","Buy_p5":"5570","Sell_c5":"10","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6847536925606808","12numcod":"IRO3MOIZ0001","nemad":"ومعلم","name":"بيمه معلم","tradetime":"132946","Open":"2453","Close":"2436","Last":"2479","count":"647","Volume":"4038668","Value":"9840093193","Low":"2430","High":"2500","Yes_Price":"2505","EPS":"16","Base-Vol":"1","un1":"18275","market_ID":"2","Insue_ID":"66","Day_HL":"2580.00","Day_LL":"2430.00","Share_Volume":"7500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"2479","Sell_c1":"1","vol_sell1":"22800","Sell_p1":"2494","Buy_c2":"1","vol_buy2":"8120","Buy_p2":"2478","Sell_c2":"1","vol_sell2":"400000","Sell_p2":"2498","Buy_c3":"1","vol_buy3":"2151","Buy_p3":"2473","Sell_c3":"1","vol_sell3":"15000","Sell_p3":"2569","Buy_c4":"2","vol_buy4":"10056","Buy_p4":"2470","Sell_c4":"2","vol_sell4":"44989","Sell_p4":"2570","Buy_c5":"2","vol_buy5":"98871","Buy_p5":"2469","Sell_c5":"1","vol_sell5":"80998","Sell_p5":"2578"},{"ISIN":"15432794844050822","12numcod":"IRT3ALAF0002","nemad":"آلا2","name":"صندوق س.اعتماد ارغوان-د","tradetime":"144243","Open":"1","Close":"1","Last":"1","count":"3","Volume":"10300000","Value":"10300000","Low":"1","High":"1","Yes_Price":"22368","EPS":"","Base-Vol":"1","un1":"148","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"26101163974788298","12numcod":"IRB3AR020761","nemad":"اكتوور072","name":"مرابحه اكتوور كو-فارس070612","tradetime":"61022","Open":"0","Close":"1019720","Last":"1019720","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1019720","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1050310.00","Day_LL":"989130.00","Share_Volume":"3500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"1014620","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1024760","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28230238564334914","12numcod":"IRO7GTOP0001","nemad":"قجام","name":"فرآوردههاي غذايي وقندتربت‌جام‌","tradetime":"113620","Open":"9120","Close":"9120","Last":"9120","count":"99","Volume":"3288146","Value":"29987672370","Low":"9030","High":"9120","Yes_Price":"8860","EPS":"2624","Base-Vol":"1","un1":"18050","market_ID":"4","Insue_ID":"38","Day_HL":"9120.00","Day_LL":"8600.00","Share_Volume":"650000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"847418","Buy_p1":"9120","Sell_c1":"18","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"9040","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50000","Buy_p3":"8870","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5808","Buy_p4":"8860","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"50000","Buy_p5":"8650","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37000372285161276","12numcod":"IRB3AMG207C1","nemad":"آرمان ارگ072","name":"مرابحه آرمان ارگ- كيان071221","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"45","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1250000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57585821705408565","12numcod":"IRT3VC080001","nemad":"ونچر","name":"ص.ج.فيروزه","tradetime":"61035","Open":"0","Close":"1514000","Last":"1514000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1514000","EPS":"","Base-Vol":"1","un1":"391","market_ID":"2","Insue_ID":"68","Day_HL":"1665400.00","Day_LL":"1362600.00","Share_Volume":"500000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"1514000","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1550000","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"1512000","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"1580000","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"1508000","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"1600000","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"1503000","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"1620000","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"1500000","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"1665400"},{"ISIN":"60654872678917533","12numcod":"IRO1SGEN0001","nemad":"سقاين","name":"سيمان‌ قائن‌","tradetime":"131258","Open":"11530","Close":"11530","Last":"11530","count":"185","Volume":"7049691","Value":"81282937230","Low":"11530","High":"11530","Yes_Price":"11200","EPS":"2930","Base-Vol":"1","un1":"3837","market_ID":"1","Insue_ID":"53","Day_HL":"11530.00","Day_LL":"10870.00","Share_Volume":"4000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"22662852","Buy_p1":"11530","Sell_c1":"562","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"19625","Buy_p2":"11500","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"11420","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"11400","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30679","Buy_p5":"11350","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10293344792627622","12numcod":"IRB6AE740551","nemad":"صترام505","name":"صكوك مرابحه كترام505-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"49","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"330000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"825","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41379697187196382","12numcod":"IRO7BSHP0001","nemad":"وشهر","name":"بانك شهر","tradetime":"132958","Open":"2257","Close":"2257","Last":"2257","count":"80","Volume":"15027312","Value":"33916643184","Low":"2257","High":"2257","Yes_Price":"2192","EPS":"813","Base-Vol":"1","un1":"18331","market_ID":"4","Insue_ID":"57","Day_HL":"2257.00","Day_LL":"2127.00","Share_Volume":"550616078318","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5072586","Buy_p1":"2257","Sell_c1":"22","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47125023640770480","12numcod":"IRT3FF010001","nemad":"صنم","name":"ص.س.صندوق در صندوق صنم","tradetime":"145943","Open":"25447","Close":"25452","Last":"25447","count":"134","Volume":"2520226","Value":"64143815300","Low":"25447","High":"25880","Yes_Price":"26234","EPS":"","Base-Vol":"1","un1":"594","market_ID":"2","Insue_ID":"68","Day_HL":"27021.00","Day_LL":"25447.00","Share_Volume":"500000000","insu_ID":"305","nav":"24527.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9150","Sell_p1":"25447","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"354500","Sell_p2":"25600","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"27000","Sell_p3":"25895","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"230","Sell_p4":"26200","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"30000","Sell_p5":"26800"},{"ISIN":"60033765964806119","12numcod":"IRB3GI010661","nemad":"گلديران06","name":"مرابحه صنايع گلديران060620","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63617505303974529","12numcod":"IRB6AD1707B1","nemad":"صعبيد071","name":"صكوك مرابحه دعبيد071-3ماهه23%","tradetime":"61026","Open":"0","Close":"1005000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1005000","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"43","Day_HL":"1035150.00","Day_LL":"974850.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2995","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"2995","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16039501859433091","12numcod":"IRB3PCH007C1","nemad":"پكاشيمي071","name":"مرابحه پكاشيمي-لوتوس071219","tradetime":"61023","Open":"0","Close":"836080","Last":"836080","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"836080","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"861160.00","Day_LL":"811000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"828100","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"836100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33073286291993812","12numcod":"IRO3DPDZ0002","nemad":"دتوزيع2","name":"توزيع دارو پخش","tradetime":"115651","Open":"2261","Close":"2261","Last":"2261","count":"3","Volume":"260000000","Value":"587860000000","Low":"2261","High":"2261","Yes_Price":"2196","EPS":"522","Base-Vol":"1","un1":"32","market_ID":"2","Insue_ID":"43","Day_HL":"2261.00","Day_LL":"2131.00","Share_Volume":"30000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"39892378818918363","12numcod":"IRB5AE8905C1","nemad":"مكرج512","name":"مشاركت ش كرج512-3ماهه18%","tradetime":"61026","Open":"0","Close":"839000","Last":"839000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"839000","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"60","Day_HL":"864170.00","Day_LL":"813830.00","Share_Volume":"6000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"813830","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26543014712914772","12numcod":"IRO3MIHZ0001","nemad":"ميهن","name":"بيمه ميهن","tradetime":"131926","Open":"2040","Close":"2013","Last":"2026","count":"172","Volume":"6021452","Value":"12120375801","Low":"1960","High":"2040","Yes_Price":"1991","EPS":"-25","Base-Vol":"1","un1":"18200","market_ID":"2","Insue_ID":"66","Day_HL":"2050.00","Day_LL":"1932.00","Share_Volume":"8000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"70000","Buy_p1":"2019","Sell_c1":"1","vol_sell1":"40000","Sell_p1":"2024","Buy_c2":"2","vol_buy2":"11856","Buy_p2":"1990","Sell_c2":"1","vol_sell2":"410000","Sell_p2":"2025","Buy_c3":"3","vol_buy3":"10354","Buy_p3":"1988","Sell_c3":"1","vol_sell3":"872750","Sell_p3":"2026","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"1984","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"2029","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"1983","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"2030"},{"ISIN":"54362614710319812","12numcod":"IRT1SRWT0001","nemad":"نيروانا","name":"صندوق سرمايه گذاري قلك2-بخشي","tradetime":"132856","Open":"7611","Close":"7632","Last":"7750","count":"108","Volume":"5261888","Value":"40156377240","Low":"7611","High":"7837","Yes_Price":"7846","EPS":"","Base-Vol":"1","un1":"572","market_ID":"1","Insue_ID":"68","Day_HL":"8081.00","Day_LL":"7611.00","Share_Volume":"400000000","insu_ID":"305","nav":"7928.00","open_Contract":"","Buy_c1":"2","vol_buy1":"291","Buy_p1":"7613","Sell_c1":"1","vol_sell1":"70000","Sell_p1":"8001","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"900","Sell_p2":"8002","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"8081","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"8960","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60892430618146128","12numcod":"IRB3AZ010721","nemad":"عاليس071","name":"مرابحه عاليس-پارسيان070224","tradetime":"61022","Open":"0","Close":"858000","Last":"858000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"858000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"883740.00","Day_LL":"832260.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"100000","Buy_p1":"856000","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"864000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7235435095059069","12numcod":"IRO1KVRZ0001","nemad":"پكوير","name":"كوير تاير","tradetime":"143611","Open":"5700","Close":"5600","Last":"5530","count":"1032","Volume":"65554757","Value":"366794397460","Low":"5530","High":"5700","Yes_Price":"5700","EPS":"1267","Base-Vol":"1","un1":"3194","market_ID":"1","Insue_ID":"25","Day_HL":"5870.00","Day_LL":"5530.00","Share_Volume":"13668828000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"132","vol_buy1":"1000","Buy_p1":"5500","Sell_c1":"1","vol_sell1":"20187604","Sell_p1":"5530","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"5400","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"5680","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"5300","Sell_c3":"1","vol_sell3":"1799","Sell_p3":"5700","Buy_c4":"2","vol_buy4":"2000","Buy_p4":"5200","Sell_c4":"2","vol_sell4":"27638","Sell_p4":"5720","Buy_c5":"2","vol_buy5":"1000","Buy_p5":"5120","Sell_c5":"1","vol_sell5":"15077","Sell_p5":"5800"},{"ISIN":"10179978108591088","12numcod":"IRB6AE860681","nemad":"صاهن67","name":"صكوك مرابحه خاهن67-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"34","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"6000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17244733069907210","12numcod":"IRTKROZG0001","nemad":"رزگلد","name":"صندوق س.پشتوانه طلا آرمان آتي","tradetime":"165938","Open":"17610","Close":"17846","Last":"17900","count":"2397","Volume":"71632865","Value":"1278362617207","Low":"17501","High":"17980","Yes_Price":"17600","EPS":"","Base-Vol":"1","un1":"4999","market_ID":"7","Insue_ID":"68","Day_HL":"19360.00","Day_LL":"15840.00","Share_Volume":"2000000000","insu_ID":"380","nav":"17819.00","open_Contract":"","Buy_c1":"8","vol_buy1":"1057","Buy_p1":"17844","Sell_c1":"2","vol_sell1":"663929","Sell_p1":"17900","Buy_c2":"2","vol_buy2":"500","Buy_p2":"17843","Sell_c2":"1","vol_sell2":"1500","Sell_p2":"17960","Buy_c3":"1","vol_buy3":"54563","Buy_p3":"17840","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"17961","Buy_c4":"1","vol_buy4":"2000","Buy_p4":"17821","Sell_c4":"1","vol_sell4":"30000","Sell_p4":"17962","Buy_c5":"1","vol_buy5":"200","Buy_p5":"17820","Sell_c5":"1","vol_sell5":"9055","Sell_p5":"17964"},{"ISIN":"18273153387680169","12numcod":"IRB3TS140731","nemad":"طبيعت076","name":"مرابحه طبيعت-ترازويستا070311","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"30000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24647110207163759","12numcod":"IRB4O1250694","nemad":"اراد2224","name":"مرابحه عام دولت222-ش.خ060930","tradetime":"142408","Open":"850470","Close":"850470","Last":"850470","count":"2","Volume":"50313342","Value":"42789987970740","Low":"850470","High":"850470","Yes_Price":"829500","EPS":"","Base-Vol":"1","un1":"30","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"50627613119971282","12numcod":"IRBKGHAN0541","nemad":"عقرن","name":"سلف موازي پديده شيمي قرن","tradetime":"61027","Open":"0","Close":"1332684","Last":"1332684","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1332684","EPS":"","Base-Vol":"1","un1":"70","market_ID":"7","Insue_ID":"44","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"2390748","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"1710248","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1742742","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52128470817755124","12numcod":"IRB3TF1406C1","nemad":"تابان14","name":"اجاره تابان فردا فارس14061222","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"103","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"200000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59840396165922212","12numcod":"IRB3EM0706C1","nemad":"مبين061","name":"اجاره اعتماد مبين اميد14061227","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60491568063919930","12numcod":"IRBKPAD205B1","nemad":"عدرپاد4","name":"سلف موازي ميلگرد تبريز","tradetime":"61027","Open":"0","Close":"3751925","Last":"3751925","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3751925","EPS":"","Base-Vol":"1","un1":"70","market_ID":"7","Insue_ID":"27","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"262810","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"3905170","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"3979360","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64616590996957534","12numcod":"IRB6AE170591","nemad":"صگل509","name":"صكوك اجاره كگل509-بدون ضامن","tradetime":"103400","Open":"1000000","Close":"1000000","Last":"1000000","count":"10","Volume":"1000000","Value":"1000000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"25000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"25211433301660888","12numcod":"IRO7PKOD0001","nemad":"خپارس","name":"پارس خودرو","tradetime":"132959","Open":"734","Close":"745","Last":"769","count":"1117","Volume":"219230519","Value":"163260052569","Low":"728","High":"770","Yes_Price":"750","EPS":"-1726","Base-Vol":"1","un1":"18323","market_ID":"4","Insue_ID":"34","Day_HL":"772.00","Day_LL":"728.00","Share_Volume":"113568281447","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"9","vol_buy1":"215538","Buy_p1":"766","Sell_c1":"4","vol_sell1":"3488017","Sell_p1":"771","Buy_c2":"23","vol_buy2":"1617","Buy_p2":"765","Sell_c2":"1","vol_sell2":"5011049","Sell_p2":"772","Buy_c3":"0","vol_buy3":"130587","Buy_p3":"763","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"800000","Buy_p4":"758","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"276376","Buy_p5":"751","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48968268685622891","12numcod":"IRTKGOLD0001","nemad":"گلدا","name":"صندوق س.پشتوانه طلاي پاداش","tradetime":"170000","Open":"17445","Close":"17677","Last":"17702","count":"5347","Volume":"96171439","Value":"1700066510701","Low":"17445","High":"17799","Yes_Price":"17507","EPS":"","Base-Vol":"1","un1":"4926","market_ID":"7","Insue_ID":"68","Day_HL":"19257.00","Day_LL":"15757.00","Share_Volume":"3000000000","insu_ID":"380","nav":"17685.00","open_Contract":"","Buy_c1":"7","vol_buy1":"10000","Buy_p1":"17681","Sell_c1":"1","vol_sell1":"33741","Sell_p1":"17702","Buy_c2":"6","vol_buy2":"12254","Buy_p2":"17680","Sell_c2":"1","vol_sell2":"29803","Sell_p2":"17703","Buy_c3":"1","vol_buy3":"405809","Buy_p3":"17679","Sell_c3":"5","vol_sell3":"100000","Sell_p3":"17704","Buy_c4":"1","vol_buy4":"1290798","Buy_p4":"17678","Sell_c4":"15","vol_sell4":"87793","Sell_p4":"17705","Buy_c5":"2","vol_buy5":"1257674","Buy_p5":"17672","Sell_c5":"13","vol_sell5":"9949","Sell_p5":"17706"},{"ISIN":"5493015581720922","12numcod":"IRB6AG330881","nemad":"صفارس88","name":"صكوك اجاره فارس88-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5600000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5600","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5600","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11432067920374603","12numcod":"IRO1DSIN0001","nemad":"دسينا","name":"داروسازي‌ سينا","tradetime":"131509","Open":"43080","Close":"43080","Last":"43080","count":"46","Volume":"1187328","Value":"51150090240","Low":"43080","High":"43080","Yes_Price":"41830","EPS":"7979","Base-Vol":"1","un1":"3303","market_ID":"1","Insue_ID":"43","Day_HL":"43080.00","Day_LL":"40580.00","Share_Volume":"2400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1911750","Buy_p1":"43080","Sell_c1":"100","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2000","Buy_p2":"42000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"103714","Buy_p3":"41830","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"41000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"12910","Buy_p5":"40980","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23472878856698763","12numcod":"IRB4O1310754","nemad":"اراد2284","name":"مرابحه عام دولت228-ش.خ070521","tradetime":"125740","Open":"807420","Close":"807420","Last":"807420","count":"1","Volume":"12410000","Value":"10020082200000","Low":"807420","High":"807420","Yes_Price":"824000","EPS":"","Base-Vol":"1","un1":"46","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"250000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"26316376625263940","12numcod":"IRO1PYPD0001","nemad":"پي پاد","name":"پرداخت الكترونيك پاسارگاد","tradetime":"132101","Open":"2994","Close":"2994","Last":"2994","count":"186","Volume":"2396661","Value":"7175603034","Low":"2994","High":"2994","Yes_Price":"2907","EPS":"693","Base-Vol":"1","un1":"3367","market_ID":"1","Insue_ID":"72","Day_HL":"2994.00","Day_LL":"2820.00","Share_Volume":"7000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3569472","Buy_p1":"2994","Sell_c1":"48","vol_sell1":"1636","Sell_p1":"3085","Buy_c2":"1","vol_buy2":"4500","Buy_p2":"2880","Sell_c2":"2","vol_sell2":"331","Sell_p2":"3182","Buy_c3":"2","vol_buy3":"6972","Buy_p3":"2858","Sell_c3":"1","vol_sell3":"1855","Sell_p3":"3279","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"2831","Sell_c4":"1","vol_sell4":"1341","Sell_p4":"3729","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"2825","Sell_c5":"1","vol_sell5":"20000","Sell_p5":"3731"},{"ISIN":"27325037202795899","12numcod":"IRB3BE0106A1","nemad":"بسپار06","name":"مرابحه بسپارشيمي سپيدان061020","tradetime":"61022","Open":"0","Close":"847000","Last":"847000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"847000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"872410.00","Day_LL":"821590.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"847000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"855000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52390218212662835","12numcod":"IRB3MYA206A1","nemad":"مهيا062","name":"مرابحه مهياپروتئين-ويستا061003","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"980000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61769385683979136","12numcod":"IRB3PU020731","nemad":"پوراطب072","name":"مرابحه پوراطب گستر-كيميا070106","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68310039013169261","12numcod":"IRB3JH030651","nemad":"فجهان063","name":"مرابحه جهان فولاد-ويستا060501","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12789772058068913","12numcod":"IRB6AG720911","nemad":"صدارو91","name":"صكوك مرابحه دارو91-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19684616550821204","12numcod":"IRB3ARG107C1","nemad":"ارگ072","name":"مرابحه ارگ-هامرز071211","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"360000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"999000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1008000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20652241232631918","12numcod":"IRO3NIAZ0001","nemad":"نيان","name":"نيان الكترونيك","tradetime":"132916","Open":"4611","Close":"4671","Last":"4675","count":"815","Volume":"38556594","Value":"180108469988","Low":"4447","High":"4675","Yes_Price":"4539","EPS":"1266","Base-Vol":"1","un1":"18555","market_ID":"2","Insue_ID":"26","Day_HL":"4675.00","Day_LL":"4403.00","Share_Volume":"6244680000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"346046","Buy_p1":"4675","Sell_c1":"11","vol_sell1":"1025","Sell_p1":"4930","Buy_c2":"1","vol_buy2":"1200","Buy_p2":"4670","Sell_c2":"1","vol_sell2":"64","Sell_p2":"5070","Buy_c3":"1","vol_buy3":"200000","Buy_p3":"4573","Sell_c3":"2","vol_sell3":"40000","Sell_p3":"5170","Buy_c4":"1","vol_buy4":"200000","Buy_p4":"4566","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"5230","Buy_c5":"1","vol_buy5":"12000","Buy_p5":"4553","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"5400"},{"ISIN":"2373514605717666","12numcod":"IRB6AE930691","nemad":"صعبيد609","name":"صكوك مرابحه دعبيد609-3ماهه23%","tradetime":"61026","Open":"0","Close":"826511","Last":"826511","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"826511","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"43","Day_HL":"851306.00","Day_LL":"801716.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2500","Buy_p1":"826510","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10151972248146864","12numcod":"IRB4O1210734","nemad":"اراد2184","name":"مرابحه دولت عام218-ش.خ070328","tradetime":"114000","Open":"816210","Close":"816210","Last":"816210","count":"1","Volume":"82560000","Value":"67386297600000","Low":"816210","High":"816210","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"40","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"29937368698117576","12numcod":"IRB5AF7506C1","nemad":"مشير602","name":"مشاركت ش شيراز602-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1050000","Last":"1050000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1050000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"60","Day_HL":"1081500.00","Day_LL":"1018500.00","Share_Volume":"5000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"997500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"950000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37614886280396031","12numcod":"IRO1SSAP0001","nemad":"وساپا","name":"سرمايه‌گذاري‌ سايپا","tradetime":"143758","Open":"5970","Close":"5970","Last":"5970","count":"2983","Volume":"238964326","Value":"1426617026220","Low":"5970","High":"5970","Yes_Price":"6150","EPS":"2981","Base-Vol":"1","un1":"4234","market_ID":"1","Insue_ID":"56","Day_HL":"6330.00","Day_LL":"5970.00","Share_Volume":"26000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1255","vol_buy1":"2552","Buy_p1":"5640","Sell_c1":"1","vol_sell1":"180316017","Sell_p1":"5970","Buy_c2":"8","vol_buy2":"2000","Buy_p2":"5490","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"5980","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"15000","Sell_p3":"5990","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"102374","Sell_p4":"6000","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"24124","Sell_p5":"6010"},{"ISIN":"38628771709301941","12numcod":"IRO3KSNP0001","nemad":"كيسون","name":"شركت كيسون","tradetime":"132556","Open":"1211","Close":"1214","Last":"1219","count":"1078","Volume":"136177680","Value":"165343269044","Low":"1171","High":"1219","Yes_Price":"1184","EPS":"165","Base-Vol":"1","un1":"18530","market_ID":"2","Insue_ID":"74","Day_HL":"1219.00","Day_LL":"1149.00","Share_Volume":"28000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"32190","Buy_p1":"1219","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"273735","Buy_p2":"1215","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"120000","Buy_p3":"1214","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"1213","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1376066","Buy_p5":"1212","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41974758296041288","12numcod":"IRO1KHOC0001","nemad":"سخوز","name":"سيمان خوزستان","tradetime":"122900","Open":"76170","Close":"76170","Last":"76170","count":"48","Volume":"432400","Value":"32935908000","Low":"76170","High":"76170","Yes_Price":"73960","EPS":"16048","Base-Vol":"1","un1":"3497","market_ID":"1","Insue_ID":"53","Day_HL":"76170.00","Day_LL":"71750.00","Share_Volume":"1400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"997945","Buy_p1":"76170","Sell_c1":"109","vol_sell1":"1","Sell_p1":"103530","Buy_c2":"0","vol_buy2":"880","Buy_p2":"76160","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"150","Buy_p3":"74000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"71","Buy_p4":"73600","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"185","Buy_p5":"71750","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44891482026867833","12numcod":"IRO1SIPA0001","nemad":"خساپا","name":"سايپا","tradetime":"162629","Open":"477","Close":"480","Last":"492","count":"24713","Volume":"4069163459","Value":"1954724048547","Low":"477","High":"495","Yes_Price":"491","EPS":"-83","Base-Vol":"1","un1":"6815","market_ID":"1","Insue_ID":"34","Day_HL":"505.00","Day_LL":"477.00","Share_Volume":"1621144826000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"163038385","Buy_p1":"492","Sell_c1":"421","vol_sell1":"198548","Sell_p1":"492","Buy_c2":"5","vol_buy2":"6800000","Buy_p2":"491","Sell_c2":"17","vol_sell2":"1046997","Sell_p2":"493","Buy_c3":"19","vol_buy3":"2710300","Buy_p3":"490","Sell_c3":"10","vol_sell3":"4924184","Sell_p3":"494","Buy_c4":"26","vol_buy4":"20818092","Buy_p4":"489","Sell_c4":"56","vol_sell4":"9605500","Sell_p4":"495","Buy_c5":"2","vol_buy5":"400000","Buy_p5":"488","Sell_c5":"1","vol_sell5":"800000","Sell_p5":"496"},{"ISIN":"2736448581569857","12numcod":"IRB3DS010651","nemad":"دسانكو06","name":"مرابحه سبحان انكولوژي060530","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3894699865003304","12numcod":"IRB3TF080581","nemad":"تابان08","name":"اجاره تابان فردا سپهر14050803","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"30000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55294951106810711","12numcod":"IRK1A12405A1","nemad":"زعف0510پ20","name":"زعفران0510نگين وحدت جام(پ)","tradetime":"165953","Open":"2520003","Close":"2518255","Last":"2540000","count":"65","Volume":"15875","Value":"39977295343","Low":"2488000","High":"2560000","Yes_Price":"2556423","EPS":"","Base-Vol":"1","un1":"479","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"2000000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7818","Buy_p1":"2540000","Sell_c1":"1","vol_sell1":"8","Sell_p1":"2550000","Buy_c2":"1","vol_buy2":"33","Buy_p2":"2516000","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"2559985","Buy_c3":"1","vol_buy3":"4","Buy_p3":"2500000","Sell_c3":"1","vol_sell3":"7","Sell_p3":"2560000","Buy_c4":"1","vol_buy4":"40","Buy_p4":"2495100","Sell_c4":"1","vol_sell4":"500","Sell_p4":"2564078","Buy_c5":"1","vol_buy5":"10","Buy_p5":"2485001","Sell_c5":"1","vol_sell5":"500","Sell_p5":"2599998"},{"ISIN":"26259366519412975","12numcod":"IRO3ZMMZ0001","nemad":"زشگزا","name":"شير و گوشت زاگرس شهركرد","tradetime":"132955","Open":"23010","Close":"23240","Last":"23700","count":"648","Volume":"22533621","Value":"523582753110","Low":"23010","High":"23700","Yes_Price":"17490","EPS":"4237","Base-Vol":"1","un1":"19113","market_ID":"2","Insue_ID":"01","Day_HL":"23700.00","Day_LL":"22320.00","Share_Volume":"960000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10446024","Buy_p1":"23700","Sell_c1":"288","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"23690","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"9260","Buy_p3":"23400","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4136","Buy_p4":"23250","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"22147","Buy_p5":"23200","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27812005859539773","12numcod":"IRT3PC020001","nemad":"ثروت","name":"ص.خ.ثروت آفرين فيروزه","tradetime":"61034","Open":"0","Close":"908254","Last":"908254","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"908254","EPS":"","Base-Vol":"1","un1":"360","market_ID":"2","Insue_ID":"68","Day_HL":"999079.00","Day_LL":"817429.00","Share_Volume":"1000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"817429","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"999079","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33931218652865616","12numcod":"IRO1NAFT0001","nemad":"ونفت","name":"سرمايه‌گذاري‌ صنعت‌ نفت‌","tradetime":"132921","Open":"3930","Close":"4078","Last":"4132","count":"696","Volume":"18738291","Value":"76417534049","Low":"3930","High":"4170","Yes_Price":"4051","EPS":"712","Base-Vol":"1","un1":"3409","market_ID":"1","Insue_ID":"23","Day_HL":"4172.00","Day_LL":"3930.00","Share_Volume":"6000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"26300","Buy_p1":"4130","Sell_c1":"3","vol_sell1":"22613","Sell_p1":"4133","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"4128","Sell_c2":"1","vol_sell2":"45558","Sell_p2":"4150","Buy_c3":"4","vol_buy3":"10000","Buy_p3":"4127","Sell_c3":"1","vol_sell3":"89968","Sell_p3":"4170","Buy_c4":"2","vol_buy4":"86500","Buy_p4":"4126","Sell_c4":"5","vol_sell4":"7220","Sell_p4":"4171","Buy_c5":"13","vol_buy5":"70000","Buy_p5":"4125","Sell_c5":"1","vol_sell5":"224309","Sell_p5":"4172"},{"ISIN":"35425587644337450","12numcod":"IRO1MSMI0001","nemad":"فملي","name":"ملي‌ صنايع‌ مس‌ ايران‌","tradetime":"132948","Open":"14230","Close":"14230","Last":"14230","count":"2038","Volume":"43629758","Value":"620851456340","Low":"14230","High":"14230","Yes_Price":"13820","EPS":"1023","Base-Vol":"1","un1":"15608","market_ID":"1","Insue_ID":"27","Day_HL":"14230.00","Day_LL":"13410.00","Share_Volume":"1050000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"454130820","Buy_p1":"14230","Sell_c1":"9999","vol_sell1":"20000","Sell_p1":"14300","Buy_c2":"5","vol_buy2":"473137","Buy_p2":"14220","Sell_c2":"52","vol_sell2":"23510","Sell_p2":"14350","Buy_c3":"2","vol_buy3":"352751","Buy_p3":"14210","Sell_c3":"23","vol_sell3":"1305","Sell_p3":"14440","Buy_c4":"1","vol_buy4":"336269","Buy_p4":"14200","Sell_c4":"52","vol_sell4":"1000","Sell_p4":"14550","Buy_c5":"1","vol_buy5":"345505","Buy_p5":"14190","Sell_c5":"43","vol_sell5":"21970","Sell_p5":"14750"},{"ISIN":"1939044083891695","12numcod":"IRB3MDL107B1","nemad":"توسعه معادن072","name":"مرابحه توسعه معادن-كيميا071120","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16697812875985850","12numcod":"IRB3TR2005B1","nemad":"اخزا210","name":"اسنادخزانه-م10بودجه02-051112","tradetime":"144529","Open":"786010","Close":"794920","Last":"794990","count":"11","Volume":"70269","Value":"55858050670","Low":"786010","High":"794990","Yes_Price":"793060","EPS":"","Base-Vol":"1","un1":"244","market_ID":"2","Insue_ID":"69","Day_HL":"816850.00","Day_LL":"769270.00","Share_Volume":"300000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"19467","Buy_p1":"794990","Sell_c1":"1","vol_sell1":"380","Sell_p1":"798140","Buy_c2":"1","vol_buy2":"990","Buy_p2":"791900","Sell_c2":"1","vol_sell2":"10","Sell_p2":"798700","Buy_c3":"1","vol_buy3":"1100","Buy_p3":"791300","Sell_c3":"1","vol_sell3":"2692","Sell_p3":"799880","Buy_c4":"1","vol_buy4":"10","Buy_p4":"789510","Sell_c4":"1","vol_sell4":"2000","Sell_p4":"799900","Buy_c5":"2","vol_buy5":"2810","Buy_p5":"785240","Sell_c5":"2","vol_sell5":"3765","Sell_p5":"800000"},{"ISIN":"23065804697894242","12numcod":"IRB3KOU00871","nemad":"كوروش08","name":"مرابحه صنعت خشكبار كوروش080726","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24253947487334809","12numcod":"IRO3MONZ0001","nemad":"معين","name":"بيمه ايران - معين","tradetime":"132845","Open":"1867","Close":"1867","Last":"1867","count":"685","Volume":"26420082","Value":"49327018113","Low":"1867","High":"1880","Yes_Price":"1924","EPS":"580","Base-Vol":"1","un1":"17891","market_ID":"2","Insue_ID":"66","Day_HL":"1981.00","Day_LL":"1867.00","Share_Volume":"23000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"34","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"586074","Sell_p1":"1867","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"641","Sell_p2":"1873","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6891","Sell_p3":"1874","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"373","Sell_p4":"1875","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"154","Sell_p5":"1876"},{"ISIN":"45133566576563373","12numcod":"IRB3KA020751","nemad":"كارون071","name":"مرابحه كارون-تمدن070520","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46744493177068249","12numcod":"IRB3FA020651","nemad":"فاران06","name":"مرابحه داروسازي فاران14060510","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"95","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55109311702773448","12numcod":"IRB3MO0106C1","nemad":"مطهر06","name":"مرابحه مطهرضمير14061223","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"96","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55172927562779085","12numcod":"IRB3TR160594","nemad":"اخزا2024","name":"اسنادخزانه-م2بودجه02-050923","tradetime":"110333","Open":"827664","Close":"827664","Last":"827664","count":"1","Volume":"1552100","Value":"1284617294400","Low":"827664","High":"827664","Yes_Price":"828070","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"30507152381699953","12numcod":"IRO7SJVP0001","nemad":"ثجوان","name":"تامين مسكن جوانان","tradetime":"132610","Open":"1301","Close":"1299","Last":"1301","count":"239","Volume":"50622824","Value":"65781208869","Low":"1282","High":"1301","Yes_Price":"1264","EPS":"169","Base-Vol":"1","un1":"17873","market_ID":"4","Insue_ID":"70","Day_HL":"1301.00","Day_LL":"1227.00","Share_Volume":"10803015000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"775987","Buy_p1":"1301","Sell_c1":"4","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1200000","Buy_p2":"1295","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1052352","Buy_p3":"1294","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1034543","Buy_p4":"1293","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"800000","Buy_p5":"1292","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35367435011394930","12numcod":"IRB4O1200724","nemad":"اراد2174","name":"مرابحه دولت عام217-ش.خ.070228","tradetime":"114002","Open":"822290","Close":"822290","Last":"822290","count":"2","Volume":"131088610","Value":"107792853116900","Low":"822290","High":"822290","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"31","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"35831329532779850","12numcod":"IRT3NRJF0001","nemad":"نارنج اهرم","name":"ص.س. اهرمي نارنج-س","tradetime":"132958","Open":"20658","Close":"21380","Last":"22378","count":"7399","Volume":"130683533","Value":"2794022983607","Low":"20658","High":"22378","Yes_Price":"21518","EPS":"","Base-Vol":"1","un1":"1156","market_ID":"2","Insue_ID":"68","Day_HL":"22378.00","Day_LL":"20658.00","Share_Volume":"2500000000","insu_ID":"305","nav":"22312.00","open_Contract":"","Buy_c1":"1","vol_buy1":"5581709","Buy_p1":"22378","Sell_c1":"94","vol_sell1":"3000","Sell_p1":"23779","Buy_c2":"1","vol_buy2":"700","Buy_p2":"22271","Sell_c2":"1","vol_sell2":"20296","Sell_p2":"23964","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"22240","Sell_c3":"1","vol_sell3":"761","Sell_p3":"26320","Buy_c4":"3","vol_buy4":"575000","Buy_p4":"22239","Sell_c4":"6","vol_sell4":"594","Sell_p4":"26419","Buy_c5":"1","vol_buy5":"300000","Buy_p5":"22238","Sell_c5":"3","vol_sell5":"569","Sell_p5":"26420"},{"ISIN":"43291783149314349","12numcod":"IRO7SRMP0001","nemad":"وسرمد","name":"بيمه  سرمد","tradetime":"122913","Open":"1047","Close":"1044","Last":"1047","count":"27","Volume":"5533632","Value":"5793712704","Low":"1047","High":"1047","Yes_Price":"1017","EPS":"339","Base-Vol":"6247432","un1":"17939","market_ID":"4","Insue_ID":"66","Day_HL":"1047.00","Day_LL":"987.00","Share_Volume":"14000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"816368","Buy_p1":"1047","Sell_c1":"2","vol_sell1":"3317","Sell_p1":"1521","Buy_c2":"0","vol_buy2":"66000","Buy_p2":"1023","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11403770140000603","12numcod":"IRO1VLMT0001","nemad":"ولملت","name":"واسپاري ملت","tradetime":"124348","Open":"7640","Close":"7640","Last":"7640","count":"14","Volume":"385611","Value":"2946068040","Low":"7640","High":"7640","Yes_Price":"7420","EPS":"644","Base-Vol":"1","un1":"3185","market_ID":"1","Insue_ID":"58","Day_HL":"7640.00","Day_LL":"7200.00","Share_Volume":"1500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"31683816","Buy_p1":"7640","Sell_c1":"178","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"83875","Buy_p2":"7460","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"7450","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"7440","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"7430","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15420554853151242","12numcod":"IRT1SAMR0001","nemad":"ثمر","name":"صندوق س ثمرگندم-ثابت","tradetime":"145944","Open":"12600","Close":"12600","Last":"12601","count":"767","Volume":"177457989","Value":"2236018458247","Low":"12600","High":"12601","Yes_Price":"12584","EPS":"","Base-Vol":"1","un1":"819","market_ID":"1","Insue_ID":"68","Day_HL":"12961.00","Day_LL":"12207.00","Share_Volume":"3500000000","insu_ID":"305","nav":"12603.00","open_Contract":"","Buy_c1":"1","vol_buy1":"346914076","Buy_p1":"12600","Sell_c1":"1","vol_sell1":"57410203","Sell_p1":"12601","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"12599","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"12602","Buy_c3":"1","vol_buy3":"1005564","Buy_p3":"12598","Sell_c3":"2","vol_sell3":"1000000","Sell_p3":"12603","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"12597","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"12604","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"12596","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"12605"},{"ISIN":"25989519104577456","12numcod":"IRB6AF990861","nemad":"صبا806","name":"صكوك اجاره صبا806-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"56","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12500","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44695788516448603","12numcod":"IRB3AL0205C1","nemad":"البرز05","name":"اجاره ريلي البرز نيرو14051223","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2300000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68376789401977331","12numcod":"IRTKGOLN0001","nemad":"گلديس","name":"صندوق س.پشتوانه طلا گلديس نوين","tradetime":"165954","Open":"37987","Close":"37516","Last":"37511","count":"400","Volume":"1127620","Value":"42303964318","Low":"37151","High":"37987","Yes_Price":"37057","EPS":"","Base-Vol":"1","un1":"4644","market_ID":"7","Insue_ID":"68","Day_HL":"40762.00","Day_LL":"33352.00","Share_Volume":"1000000000","insu_ID":"380","nav":"37536.00","open_Contract":"","Buy_c1":"1","vol_buy1":"12219","Buy_p1":"37511","Sell_c1":"2","vol_sell1":"40","Sell_p1":"37550","Buy_c2":"1","vol_buy2":"9613","Buy_p2":"37510","Sell_c2":"2","vol_sell2":"4619","Sell_p2":"37551","Buy_c3":"1","vol_buy3":"1800","Buy_p3":"37504","Sell_c3":"1","vol_sell3":"118","Sell_p3":"37588","Buy_c4":"1","vol_buy4":"5000","Buy_p4":"37501","Sell_c4":"1","vol_sell4":"1309","Sell_p4":"37589","Buy_c5":"4","vol_buy5":"37503","Buy_p5":"37500","Sell_c5":"3","vol_sell5":"57826","Sell_p5":"37590"},{"ISIN":"27219651820033852","12numcod":"IRB4O13606A2","nemad":"اراد2332","name":"مرابحه عام دولت233-ش.خ061001","tradetime":"113442","Open":"847700","Close":"847700","Last":"847700","count":"1","Volume":"4450","Value":"3772265000","Low":"847700","High":"847700","Yes_Price":"831360","EPS":"","Base-Vol":"1","un1":"42","market_ID":"2","Insue_ID":"69","Day_HL":"856300.00","Day_LL":"806420.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"38555056423456635","12numcod":"IRO3TPSZ0001","nemad":"شتوكا","name":"توكا رنگ فولاد سپاهان","tradetime":"132354","Open":"5990","Close":"6050","Last":"6160","count":"61","Volume":"3180223","Value":"19248062660","Low":"5990","High":"6160","Yes_Price":"5990","EPS":"1548","Base-Vol":"1","un1":"18173","market_ID":"2","Insue_ID":"44","Day_HL":"6160.00","Day_LL":"5820.00","Share_Volume":"1712500000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"391829","Buy_p1":"6160","Sell_c1":"11","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"400829","Buy_p2":"6050","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1500","Buy_p3":"6010","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"6000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"5950","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42799209630949274","12numcod":"IRT1BHIN0001","nemad":"بهين رو","name":"صندوق س صنايع ويستا1-بخشي","tradetime":"132958","Open":"11586","Close":"11588","Last":"11800","count":"332","Volume":"24672430","Value":"285915761024","Low":"11586","High":"11800","Yes_Price":"11944","EPS":"","Base-Vol":"1","un1":"617","market_ID":"1","Insue_ID":"68","Day_HL":"12302.00","Day_LL":"11586.00","Share_Volume":"1300000000","insu_ID":"305","nav":"11865.00","open_Contract":"","Buy_c1":"1","vol_buy1":"151000","Buy_p1":"11800","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"11858","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"11587","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"11890","Buy_c3":"1","vol_buy3":"56745","Buy_p3":"11586","Sell_c3":"2","vol_sell3":"50000","Sell_p3":"11939","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"68796","Sell_p4":"11944","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3500","Sell_p5":"11949"},{"ISIN":"43637886099715895","12numcod":"IRB3RI010781","nemad":"آرين پارس07","name":"مرابحه آرين پارس موتور070807","tradetime":"61023","Open":"0","Close":"999900","Last":"999900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"999900","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1029890.00","Day_LL":"969910.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"999900","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6098262643512209","12numcod":"IRB3DR030791","nemad":"داروك073","name":"مرابحه داروك-هامرز070904","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"999000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1008000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10024128313803797","12numcod":"IRO3GDSZ0001","nemad":"زگلدشت","name":"كشت و دام گلدشت نمونه اصفهان","tradetime":"123226","Open":"5720","Close":"5720","Last":"5720","count":"25","Volume":"4002412","Value":"22893796640","Low":"5720","High":"5720","Yes_Price":"5560","EPS":"938","Base-Vol":"1","un1":"18869","market_ID":"2","Insue_ID":"01","Day_HL":"5720.00","Day_LL":"5400.00","Share_Volume":"5600000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"60795382","Buy_p1":"5720","Sell_c1":"226","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200000","Buy_p2":"5560","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"5410","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"210800","Buy_p4":"5400","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12835506055169640","12numcod":"IRB3ATL007A1","nemad":"اطلس ريس07","name":"مرابحه نساجي اطلس ريس071015","tradetime":"61022","Open":"0","Close":"1026220","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1026220","EPS":"","Base-Vol":"1","un1":"59","market_ID":"2","Insue_ID":"69","Day_HL":"1057000.00","Day_LL":"995440.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40912525017440979","12numcod":"IRT3ABSF0001","nemad":"آبنوس","name":"صندوق س.سهامي سهام نگر كيميا-س","tradetime":"131446","Open":"16217","Close":"16721","Last":"16790","count":"6","Volume":"70503","Value":"1178894014","Low":"16217","High":"16990","Yes_Price":"16717","EPS":"","Base-Vol":"1","un1":"518","market_ID":"2","Insue_ID":"68","Day_HL":"17218.00","Day_LL":"16216.00","Share_Volume":"500000000","insu_ID":"305","nav":"16769.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1500","Buy_p1":"16642","Sell_c1":"1","vol_sell1":"1326","Sell_p1":"16980","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"16641","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"16640","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"900","Buy_p4":"16639","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"16638","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52001429666925235","12numcod":"IRB3VR0207A1","nemad":"واريان072","name":"مرابحه واريان فارمد071003","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55797658812328645","12numcod":"IRB3KM170691","nemad":"كرمان061","name":"مرابحه كرمان موتور-سرآمد060904","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"17000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"30000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"30000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58956642972709372","12numcod":"IRB6AC090531","nemad":"صكشو503","name":"صكوك مرابحه پاكشو503-3ماهه 18%","tradetime":"61026","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"44","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"8750","Buy_p1":"921500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33550426614407921","12numcod":"IRB6AE700641","nemad":"صنوآور64","name":"صكوك اجاره فناپ64-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"72","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1750000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45097449971713591","12numcod":"IRBEHC3707A1","nemad":"سنفت072","name":"سلف موازي نفت خام پاسارگاد072","tradetime":"61027","Open":"0","Close":"4901221","Last":"4901221","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4901221","EPS":"","Base-Vol":"1","un1":"59","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"2192580","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"23000","Buy_p1":"4926541","Sell_c1":"1","vol_sell1":"23000","Sell_p1":"5025072","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47973532381204870","12numcod":"IRO3IAMZ0001","nemad":"بيوتيك","name":"آنتي بيوتيك سازي ايران","tradetime":"133000","Open":"13200","Close":"13430","Last":"13260","count":"1253","Volume":"16777083","Value":"225256423670","Low":"13200","High":"13590","Yes_Price":"11120","EPS":"1781","Base-Vol":"1","un1":"17960","market_ID":"2","Insue_ID":"43","Day_HL":"13590.00","Day_LL":"12810.00","Share_Volume":"1802400000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"14","Buy_p1":"13240","Sell_c1":"1","vol_sell1":"2178","Sell_p1":"13260","Buy_c2":"1","vol_buy2":"40903","Buy_p2":"13230","Sell_c2":"3","vol_sell2":"50000","Sell_p2":"13300","Buy_c3":"2","vol_buy3":"11000","Buy_p3":"13200","Sell_c3":"2","vol_sell3":"3320","Sell_p3":"13310","Buy_c4":"1","vol_buy4":"10382","Buy_p4":"13100","Sell_c4":"2","vol_sell4":"1000","Sell_p4":"13380","Buy_c5":"1","vol_buy5":"712","Buy_p5":"13000","Sell_c5":"1","vol_sell5":"3795","Sell_p5":"13400"},{"ISIN":"58108537439201620","12numcod":"IRT3DOXF0001","nemad":"دوايكس","name":"ص.س.اهرمي شاخصي كيان-س","tradetime":"132924","Open":"9904","Close":"10206","Last":"10278","count":"4690","Volume":"108221714","Value":"1104460654391","Low":"9904","High":"10278","Yes_Price":"9883","EPS":"","Base-Vol":"1","un1":"2340","market_ID":"2","Insue_ID":"68","Day_HL":"10278.00","Day_LL":"9488.00","Share_Volume":"2000000000","insu_ID":"305","nav":"9228.00","open_Contract":"","Buy_c1":"1","vol_buy1":"14672005","Buy_p1":"10278","Sell_c1":"277","vol_sell1":"5000","Sell_p1":"10675","Buy_c2":"1","vol_buy2":"320000","Buy_p2":"10274","Sell_c2":"4","vol_sell2":"520","Sell_p2":"11042","Buy_c3":"1","vol_buy3":"5003","Buy_p3":"10260","Sell_c3":"1","vol_sell3":"3000","Sell_p3":"11599","Buy_c4":"1","vol_buy4":"9827","Buy_p4":"10235","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"12100","Buy_c5":"1","vol_buy5":"5000","Buy_p5":"10210","Sell_c5":"1","vol_sell5":"627","Sell_p5":"12130"},{"ISIN":"72020344756283838","12numcod":"IRB3JHN007A1","nemad":"جهان07","name":"مرابحه جهان ستاره آريا071024","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"59","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4341085373810698","12numcod":"IRO7AGLZ0001","nemad":"بزندگي","name":"بيمه زندگي آگاه","tradetime":"132955","Open":"1983","Close":"1997","Last":"2000","count":"79","Volume":"391937","Value":"782631570","Low":"1982","High":"2020","Yes_Price":"2043","EPS":"240","Base-Vol":"1","un1":"18158","market_ID":"4","Insue_ID":"66","Day_HL":"2104.00","Day_LL":"1982.00","Share_Volume":"4200000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"29108","Buy_p1":"2000","Sell_c1":"1","vol_sell1":"2941","Sell_p1":"2040","Buy_c2":"3","vol_buy2":"50000","Buy_p2":"1999","Sell_c2":"1","vol_sell2":"15910","Sell_p2":"2042","Buy_c3":"2","vol_buy3":"50000","Buy_p3":"1998","Sell_c3":"1","vol_sell3":"5410","Sell_p3":"2050","Buy_c4":"1","vol_buy4":"50000","Buy_p4":"1997","Sell_c4":"1","vol_sell4":"20000","Sell_p4":"2090","Buy_c5":"2","vol_buy5":"50000","Buy_p5":"1996","Sell_c5":"1","vol_sell5":"79141","Sell_p5":"2099"},{"ISIN":"17656402633744107","12numcod":"IRB6AG370881","nemad":"صفارس088","name":"صكوك اجاره فارس088-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5600000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5600","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5600","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23078998521357223","12numcod":"IRB6AF250631","nemad":"صترام603","name":"صكوك مرابحه كترام603-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"49","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"800000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2000","Buy_p1":"990010","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30443839313522574","12numcod":"IRO7RAHP0001","nemad":"حرهشا","name":"رهشاد سپاهان (سهامي عام","tradetime":"125914","Open":"15960","Close":"15740","Last":"15960","count":"58","Volume":"604808","Value":"9517373340","Low":"15040","High":"15960","Yes_Price":"15500","EPS":"383","Base-Vol":"106094","un1":"17820","market_ID":"4","Insue_ID":"60","Day_HL":"15960.00","Day_LL":"15040.00","Share_Volume":"200000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"39000","Buy_p1":"15190","Sell_c1":"1","vol_sell1":"63200","Sell_p1":"15960","Buy_c2":"0","vol_buy2":"80000","Buy_p2":"15160","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6298","Buy_p3":"15120","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"15090","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"23517","Buy_p5":"15040","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35583704523423481","12numcod":"IRBEPO200721","nemad":"سبرق072","name":"سلف موازي برق گيلان072","tradetime":"122733","Open":"1007925","Close":"1007925","Last":"1007925","count":"125","Volume":"9574000","Value":"9649873950000","Low":"1007925","High":"1007925","Yes_Price":"1007925","EPS":"","Base-Vol":"1","un1":"0","market_ID":"6","Insue_ID":"40","Day_HL":"1058321.25","Day_LL":"957528.75","Share_Volume":"9574000","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"63084741752814852","12numcod":"IRO7DSHP0001","nemad":"دشيري","name":"شيرين دارو","tradetime":"124701","Open":"285450","Close":"285450","Last":"285450","count":"40","Volume":"20876","Value":"5959054200","Low":"285450","High":"285450","Yes_Price":"277150","EPS":"47764","Base-Vol":"1","un1":"18847","market_ID":"4","Insue_ID":"43","Day_HL":"285450.00","Day_LL":"268850.00","Share_Volume":"50000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"29610","Buy_p1":"285450","Sell_c1":"31","vol_sell1":"1","Sell_p1":"319900","Buy_c2":"0","vol_buy2":"400","Buy_p2":"285400","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200","Buy_p3":"284000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"430","Buy_p4":"283000","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"200","Buy_p5":"282500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2961921949155311","12numcod":"IRBEPO170511","nemad":"سبرق051","name":"سلف موازي برق گيلان051","tradetime":"61027","Open":"0","Close":"6350032","Last":"6350032","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6350032","EPS":"","Base-Vol":"1","un1":"120","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"4053500","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20300","Buy_p1":"6231199","Sell_c1":"1","vol_sell1":"20300","Sell_p1":"6355823","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17318451171925318","12numcod":"IRR3HAIZ0101","nemad":"وهامونح","name":"ح . سرمايه گذاري هامون صبا","tradetime":"132647","Open":"131","Close":"131","Last":"131","count":"89","Volume":"4422668","Value":"579369508","Low":"131","High":"131","Yes_Price":"128","EPS":"","Base-Vol":"1","un1":"179","market_ID":"2","Insue_ID":"56","Day_HL":"131.00","Day_LL":"125.00","Share_Volume":"5000000000","insu_ID":"403","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"17395551","Buy_p1":"131","Sell_c1":"49","vol_sell1":"12940","Sell_p1":"135","Buy_c2":"0","vol_buy2":"100652","Buy_p2":"125","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26276074489838901","12numcod":"IRO1SLMN0002","nemad":"غسالم2","name":"سالمين‌","tradetime":"132827","Open":"5039","Close":"5039","Last":"5039","count":"2","Volume":"39540000","Value":"199242060000","Low":"5039","High":"5039","Yes_Price":"4893","EPS":"1102","Base-Vol":"1","un1":"36","market_ID":"1","Insue_ID":"42","Day_HL":"5039.00","Day_LL":"4747.00","Share_Volume":"6000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"55376739611383226","12numcod":"IRT3FF020001","nemad":"خوشه","name":"ص.س.صندوق در صندوق خوشه گندم","tradetime":"150938","Open":"23227","Close":"23222","Last":"23227","count":"339","Volume":"5420965","Value":"125887446136","Low":"23000","High":"23227","Yes_Price":"22551","EPS":"","Base-Vol":"1","un1":"1061","market_ID":"2","Insue_ID":"68","Day_HL":"23227.00","Day_LL":"21875.00","Share_Volume":"750000000","insu_ID":"305","nav":"23113.00","open_Contract":"","Buy_c1":"0","vol_buy1":"252121","Buy_p1":"23227","Sell_c1":"19","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"23155","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"43928","Buy_p3":"23153","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2510","Buy_p4":"23150","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"47","Buy_p5":"23149","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69311730747940085","12numcod":"IRBEPO190721","nemad":"سبرق071","name":"سلف موازي برق گيلان071","tradetime":"122646","Open":"1007925","Close":"1007925","Last":"1007925","count":"127","Volume":"9623000","Value":"9699262275000","Low":"1007925","High":"1007925","Yes_Price":"1007925","EPS":"","Base-Vol":"1","un1":"1","market_ID":"6","Insue_ID":"40","Day_HL":"1058321.25","Day_LL":"957528.75","Share_Volume":"9623000","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"28034812100279233","12numcod":"IRB4O12206A4","nemad":"اراد2194","name":"مرابحه دولت عام219-ش.خ061003","tradetime":"114002","Open":"848810","Close":"848810","Last":"848810","count":"1","Volume":"47788965","Value":"40563751381650","Low":"848810","High":"848810","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"27","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"32462066995960696","12numcod":"IRB6AG270861","nemad":"صهمدا860","name":"صكوك مرابحه كهمدا860-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"54","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"999900","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44665761767777759","12numcod":"IRO7TRKP0001","nemad":"گكيش","name":"توريستي ورفاهي آبادگران كيش","tradetime":"124624","Open":"5600","Close":"5570","Last":"5560","count":"55","Volume":"1033773","Value":"5761920540","Low":"5560","High":"5720","Yes_Price":"5730","EPS":"296","Base-Vol":"581697","un1":"18116","market_ID":"4","Insue_ID":"55","Day_HL":"5900.00","Day_LL":"5560.00","Share_Volume":"409600000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"60001","Sell_p1":"5890","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"570117","Sell_p2":"5900","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52455922800537930","12numcod":"IRO7NARP0001","nemad":"تكنار","name":"مجتمع معادن مس تكنار","tradetime":"131838","Open":"48000","Close":"49150","Last":"50450","count":"36","Volume":"131838","Value":"6479759200","Low":"48000","High":"50450","Yes_Price":"49000","EPS":"-2603","Base-Vol":"1","un1":"18638","market_ID":"4","Insue_ID":"13","Day_HL":"50450.00","Day_LL":"47550.00","Share_Volume":"60000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"171790","Buy_p1":"50450","Sell_c1":"15","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1100","Buy_p2":"48400","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"51150","Buy_p3":"47550","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53676850296281383","12numcod":"IRB4O1280682","nemad":"اراد2252","name":"مرابحه عام دولت225-ش.خ060814","tradetime":"124224","Open":"885210","Close":"885210","Last":"885210","count":"1","Volume":"680","Value":"601942800","Low":"885210","High":"885210","Yes_Price":"912580","EPS":"","Base-Vol":"1","un1":"31","market_ID":"2","Insue_ID":"69","Day_HL":"939950.00","Day_LL":"885210.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"4523009251964699","12numcod":"IRT3ZMRF0001","nemad":"خورشيد","name":"صندوق س. طلوع تدبير پايا-د","tradetime":"145954","Open":"21898","Close":"21898","Last":"21899","count":"140","Volume":"18627100","Value":"407897324746","Low":"21898","High":"21899","Yes_Price":"21856","EPS":"","Base-Vol":"1","un1":"754","market_ID":"2","Insue_ID":"68","Day_HL":"22511.00","Day_LL":"21201.00","Share_Volume":"1750000000","insu_ID":"305","nav":"21891.00","open_Contract":"","Buy_c1":"29","vol_buy1":"84813630","Buy_p1":"21898","Sell_c1":"85","vol_sell1":"28917654","Sell_p1":"21899","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"21897","Sell_c2":"1","vol_sell2":"500000","Sell_p2":"21900","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"21896","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"21901","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"21895","Sell_c4":"1","vol_sell4":"75000","Sell_p4":"21902","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"21894","Sell_c5":"1","vol_sell5":"2500","Sell_p5":"21903"},{"ISIN":"42705920381780437","12numcod":"IRT1TRMF0001","nemad":"ترمه","name":"صندوق سرمايه گذاري ترمه-سهام\t","tradetime":"120128","Open":"21968","Close":"22728","Last":"23325","count":"8","Volume":"2294","Value":"52136980","Low":"21968","High":"23325","Yes_Price":"22646","EPS":"","Base-Vol":"1","un1":"526","market_ID":"1","Insue_ID":"68","Day_HL":"23325.00","Day_LL":"21967.00","Share_Volume":"100000000","insu_ID":"305","nav":"21687.00","open_Contract":"","Buy_c1":"1","vol_buy1":"15100","Buy_p1":"21967","Sell_c1":"2","vol_sell1":"50000","Sell_p1":"23325","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60906850298737936","12numcod":"IRBKSEP10581","nemad":"عسپهر","name":"سلف موازي بطري مايع لباسشويي","tradetime":"121929","Open":"2551496","Close":"2551496","Last":"2551496","count":"2","Volume":"8","Value":"20411968","Low":"2551496","High":"2551496","Yes_Price":"2061612","EPS":"","Base-Vol":"1","un1":"122","market_ID":"7","Insue_ID":"25","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"485040","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4850","Buy_p1":"2501467","Sell_c1":"1","vol_sell1":"4842","Sell_p1":"2551496","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22987084567762","12numcod":"IRB3STA007A1","nemad":"استايرن07","name":"مرابحه پ.استايرن انتخاب071016","tradetime":"61023","Open":"0","Close":"785000","Last":"785000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"785000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"808550.00","Day_LL":"761450.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"775030","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15437111449299444","12numcod":"IRT3NDRF0001","nemad":"نفتوداريوش","name":"صندوق س.بخشي داريوش4-ب","tradetime":"151459","Open":"9000","Close":"9394","Last":"9457","count":"29","Volume":"128815","Value":"1210067690","Low":"9000","High":"9457","Yes_Price":"9182","EPS":"","Base-Vol":"1","un1":"556","market_ID":"2","Insue_ID":"68","Day_HL":"9457.00","Day_LL":"8907.00","Share_Volume":"1000000000","insu_ID":"305","nav":"9519.00","open_Contract":"","Buy_c1":"1","vol_buy1":"52953","Buy_p1":"9457","Sell_c1":"4","vol_sell1":"5000","Sell_p1":"10070","Buy_c2":"1","vol_buy2":"52000","Buy_p2":"9400","Sell_c2":"2","vol_sell2":"200","Sell_p2":"10150","Buy_c3":"1","vol_buy3":"50000","Buy_p3":"9350","Sell_c3":"1","vol_sell3":"300","Sell_p3":"10200","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"9301","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"110000","Buy_p5":"9300","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18665679634683740","12numcod":"IRB6AF390671","nemad":"صمپنا607","name":"صكوك اجاره مپنا607-3ماهه23%","tradetime":"61026","Open":"0","Close":"873000","Last":"873000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"873000","EPS":"","Base-Vol":"1","un1":"245","market_ID":"3","Insue_ID":"40","Day_HL":"899190.00","Day_LL":"846810.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6250","Buy_p1":"825541","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59894184850560807","12numcod":"IRT1RADA0001","nemad":"رادان","name":"صندوق س در سهام راد-سهام","tradetime":"131302","Open":"8360","Close":"8793","Last":"8795","count":"89","Volume":"2126650","Value":"18700363566","Low":"8360","High":"8795","Yes_Price":"8539","EPS":"","Base-Vol":"1","un1":"582","market_ID":"1","Insue_ID":"68","Day_HL":"8795.00","Day_LL":"8283.00","Share_Volume":"200000000","insu_ID":"305","nav":"8825.00","open_Contract":"","Buy_c1":"1","vol_buy1":"104210","Buy_p1":"8795","Sell_c1":"5","vol_sell1":"20","Sell_p1":"8795","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"8770","Sell_c2":"1","vol_sell2":"628","Sell_p2":"8980","Buy_c3":"1","vol_buy3":"9000","Buy_p3":"8700","Sell_c3":"1","vol_sell3":"460","Sell_p3":"9105","Buy_c4":"1","vol_buy4":"500","Buy_p4":"8600","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"9990","Buy_c5":"1","vol_buy5":"586","Buy_p5":"8500","Sell_c5":"1","vol_sell5":"500000","Sell_p5":"10610"},{"ISIN":"60356310362119131","12numcod":"IRB4O17307B4","nemad":"اراد2704","name":"مرابحه عام دولت270-ش.خ071121","tradetime":"125302","Open":"778390","Close":"778390","Last":"778390","count":"1","Volume":"7200000","Value":"5604408000000","Low":"778390","High":"778390","Yes_Price":"777400","EPS":"","Base-Vol":"1","un1":"30","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"62177651435283872","12numcod":"IRO1NKOL0001","nemad":"شكلر","name":"نيروكلر","tradetime":"132238","Open":"12760","Close":"12760","Last":"12760","count":"74","Volume":"960053","Value":"12250276280","Low":"12760","High":"12760","Yes_Price":"12390","EPS":"2360","Base-Vol":"1","un1":"3525","market_ID":"1","Insue_ID":"44","Day_HL":"12760.00","Day_LL":"12020.00","Share_Volume":"4000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10156891","Buy_p1":"12760","Sell_c1":"160","vol_sell1":"1000","Sell_p1":"12810","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"12750","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"13060","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"12660","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"14110","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"12410","Sell_c4":"1","vol_sell4":"50050","Sell_p4":"28950","Buy_c5":"0","vol_buy5":"6606","Buy_p5":"12140","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26609307754769496","12numcod":"IRB4O1590734","nemad":"اراد2564","name":"مرابحه عام دولت256-ش.خ070318","tradetime":"114001","Open":"817516","Close":"817704","Last":"817750","count":"2","Volume":"20075000","Value":"16415401100000","Low":"817516","High":"817750","Yes_Price":"823600","EPS":"","Base-Vol":"1","un1":"50","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"28767080537741209","12numcod":"IRB3ARS008C1","nemad":"آريس08","name":"مرابحه آريس آمل 14081224","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36844527173896115","12numcod":"IRO3FAHZ0001","nemad":"زفجر","name":"كشاورزي و دامپروري فجر اصفهان","tradetime":"132633","Open":"23100","Close":"23100","Last":"23100","count":"22","Volume":"45099","Value":"1041786900","Low":"23100","High":"23100","Yes_Price":"22450","EPS":"6801","Base-Vol":"1","un1":"18986","market_ID":"2","Insue_ID":"01","Day_HL":"23100.00","Day_LL":"21800.00","Share_Volume":"900000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"33601981","Buy_p1":"23100","Sell_c1":"506","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"22500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"262737","Buy_p3":"22450","Sell_c3":"10","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2224","Buy_p4":"22400","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"21800","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42164466034864936","12numcod":"IRB3MD010661","nemad":"لوازم ماديران061","name":"مرابحه ماديران-كارون060626","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"999900","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23049019886587905","12numcod":"IRO7KHEP0001","nemad":"خفولا","name":"خدمات فني فولاد يزد","tradetime":"132901","Open":"11020","Close":"11210","Last":"11200","count":"143","Volume":"1890237","Value":"21184171150","Low":"11020","High":"11230","Yes_Price":"10910","EPS":"399","Base-Vol":"1","un1":"17962","market_ID":"4","Insue_ID":"74","Day_HL":"11230.00","Day_LL":"10590.00","Share_Volume":"290000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4600","Buy_p1":"11030","Sell_c1":"1","vol_sell1":"22240","Sell_p1":"11220","Buy_c2":"2","vol_buy2":"500000","Buy_p2":"10910","Sell_c2":"10","vol_sell2":"51637","Sell_p2":"11230","Buy_c3":"1","vol_buy3":"4800","Buy_p3":"10700","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"12440","Buy_c4":"1","vol_buy4":"12169","Buy_p4":"10600","Sell_c4":"1","vol_sell4":"50000","Sell_p4":"12700","Buy_c5":"1","vol_buy5":"48722","Buy_p5":"10590","Sell_c5":"4","vol_sell5":"481","Sell_p5":"13600"},{"ISIN":"36777161182288174","12numcod":"IRB4SO090624","nemad":"اراد1084","name":"مرابحه عام دولت108-ش.خ060218","tradetime":"114001","Open":"862165","Close":"862352","Last":"862400","count":"3","Volume":"14450000","Value":"12460986750000","Low":"862165","High":"862400","Yes_Price":"970000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"22000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"56712769076499345","12numcod":"IRT3HDAF0001","nemad":"هدف","name":"ص.س.دثابت مشترك صباي هدف-د","tradetime":"141406","Open":"14158","Close":"14158","Last":"14158","count":"13","Volume":"2117491","Value":"29979578877","Low":"14158","High":"14159","Yes_Price":"14144","EPS":"","Base-Vol":"1","un1":"650","market_ID":"2","Insue_ID":"68","Day_HL":"14568.00","Day_LL":"13720.00","Share_Volume":"500000000","insu_ID":"305","nav":"13928.00","open_Contract":"","Buy_c1":"6","vol_buy1":"19000000","Buy_p1":"14158","Sell_c1":"19","vol_sell1":"5950000","Sell_p1":"14159","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"14157","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"14160","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"14156","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"14161","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"14155","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"14162","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"14154","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"14163"},{"ISIN":"67206358287598044","12numcod":"IRO1SHMD0001","nemad":"كهمدا","name":"شيشه‌ همدان‌","tradetime":"132556","Open":"1995","Close":"1995","Last":"1995","count":"269","Volume":"42509452","Value":"84806356740","Low":"1995","High":"1995","Yes_Price":"1937","EPS":"742","Base-Vol":"1","un1":"3678","market_ID":"1","Insue_ID":"54","Day_HL":"1995.00","Day_LL":"1879.00","Share_Volume":"16500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"125538909","Buy_p1":"1995","Sell_c1":"475","vol_sell1":"42511","Sell_p1":"2009","Buy_c2":"2","vol_buy2":"15000","Buy_p2":"1940","Sell_c2":"1","vol_sell2":"280000","Sell_p2":"2050","Buy_c3":"3","vol_buy3":"10000","Buy_p3":"1938","Sell_c3":"1","vol_sell3":"163000","Sell_p3":"2060","Buy_c4":"4","vol_buy4":"240861","Buy_p4":"1937","Sell_c4":"12","vol_sell4":"152450","Sell_p4":"2061","Buy_c5":"0","vol_buy5":"4000","Buy_p5":"1930","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11964419322927535","12numcod":"IRO1SROD0001","nemad":"سرود","name":"سيمان‌شاهرود","tradetime":"132348","Open":"7870","Close":"7870","Last":"7870","count":"276","Volume":"23092389","Value":"181737101430","Low":"7870","High":"7870","Yes_Price":"7650","EPS":"1848","Base-Vol":"1","un1":"4186","market_ID":"1","Insue_ID":"53","Day_HL":"7870.00","Day_LL":"7430.00","Share_Volume":"9600058845","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"110483832","Buy_p1":"7870","Sell_c1":"1035","vol_sell1":"15722","Sell_p1":"8300","Buy_c2":"1","vol_buy2":"1299","Buy_p2":"7860","Sell_c2":"2","vol_sell2":"1000","Sell_p2":"8560","Buy_c3":"1","vol_buy3":"8538","Buy_p3":"7850","Sell_c3":"2","vol_sell3":"970","Sell_p3":"9320","Buy_c4":"2","vol_buy4":"15109","Buy_p4":"7800","Sell_c4":"3","vol_sell4":"200004","Sell_p4":"9330","Buy_c5":"0","vol_buy5":"357882","Buy_p5":"7650","Sell_c5":"13","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12913156843322499","12numcod":"IRTKNAHL0001","nemad":"نهال","name":"صندوق س.كالاي نوويرا","tradetime":"165958","Open":"67802","Close":"66739","Last":"66150","count":"6336","Volume":"14633825","Value":"976652217125","Low":"66082","High":"68300","Yes_Price":"67679","EPS":"","Base-Vol":"1","un1":"5517","market_ID":"7","Insue_ID":"68","Day_HL":"74446.00","Day_LL":"60912.00","Share_Volume":"700000000","insu_ID":"380","nav":"66894.00","open_Contract":"","Buy_c1":"5","vol_buy1":"13925","Buy_p1":"66146","Sell_c1":"3","vol_sell1":"15800","Sell_p1":"66150","Buy_c2":"1","vol_buy2":"23809","Buy_p2":"66145","Sell_c2":"9","vol_sell2":"6500","Sell_p2":"66159","Buy_c3":"2","vol_buy3":"2100","Buy_p3":"66144","Sell_c3":"3","vol_sell3":"30800","Sell_p3":"66160","Buy_c4":"1","vol_buy4":"14071","Buy_p4":"66143","Sell_c4":"2","vol_sell4":"660","Sell_p4":"66163","Buy_c5":"2","vol_buy5":"7000","Buy_p5":"66141","Sell_c5":"7","vol_sell5":"1942","Sell_p5":"66164"},{"ISIN":"19839301436011626","12numcod":"IRB3TS070691","nemad":"طبيعت067","name":"مرابحه طبيعت سبز-سپهر060920","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38437201078089290","12numcod":"IRO1PKER0001","nemad":"كرماشا","name":"صنايع پتروشيمي كرمانشاه","tradetime":"131558","Open":"37930","Close":"37930","Last":"37930","count":"311","Volume":"8990623","Value":"341014330390","Low":"37930","High":"37930","Yes_Price":"36830","EPS":"6210","Base-Vol":"1","un1":"3969","market_ID":"1","Insue_ID":"44","Day_HL":"37930.00","Day_LL":"35730.00","Share_Volume":"10587600000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10037092","Buy_p1":"37930","Sell_c1":"426","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"211650","Buy_p2":"36830","Sell_c2":"10","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"800","Buy_p3":"36630","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4092","Buy_p4":"36600","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"4480","Buy_p5":"36090","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45185505781562347","12numcod":"IRB6AG4608A1","nemad":"صصيكو81","name":"صكوك اجاره تاصيكو81-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52711650101398368","12numcod":"IRB4O0900644","nemad":"اراد1874","name":"مرابحه عام دولت187-ش.خ060424","tradetime":"130419","Open":"885240","Close":"885240","Last":"885240","count":"1","Volume":"22804902","Value":"20187811446480","Low":"885240","High":"885240","Yes_Price":"893940","EPS":"","Base-Vol":"1","un1":"39","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"54482686501491508","12numcod":"IRO3BAHZ0001","nemad":"زبينا","name":"كشاورزي و دامپروري بينالود","tradetime":"131438","Open":"6730","Close":"6730","Last":"6730","count":"181","Volume":"32580804","Value":"219268810920","Low":"6730","High":"6730","Yes_Price":"6540","EPS":"1668","Base-Vol":"1","un1":"18682","market_ID":"2","Insue_ID":"01","Day_HL":"6730.00","Day_LL":"6350.00","Share_Volume":"3640030999","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"67091169","Buy_p1":"6730","Sell_c1":"286","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"8000","Buy_p2":"6540","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8542525228643905","12numcod":"IRBKSANA05B1","nemad":"عسناباد","name":"سلف استاندارد گندله سنگ آهن","tradetime":"61027","Open":"0","Close":"1126973","Last":"1126973","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1126973","EPS":"","Base-Vol":"1","un1":"89","market_ID":"7","Insue_ID":"13","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"19389400","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"5","vol_buy1":"387890","Buy_p1":"1105741","Sell_c1":"5","vol_sell1":"387890","Sell_p1":"1127856","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22132287543437080","12numcod":"IRB6AG710611","nemad":"صقرن0612","name":"صكوك مرابحه قرن 0612-بدون ضامن","tradetime":"94853","Open":"995000","Close":"995000","Last":"995000","count":"1","Volume":"5","Value":"4975000","Low":"995000","High":"995000","Yes_Price":"1004900","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"44","Day_HL":"1035047.00","Day_LL":"974753.00","Share_Volume":"8000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9990","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"9995","Sell_p1":"1004900","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27369628665810210","12numcod":"IRB6AF200731","nemad":"صفارس073","name":"صكوك اجاره فارس073-بدون ضامن","tradetime":"61026","Open":"0","Close":"781500","Last":"781500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"781500","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"44","Day_HL":"804945.00","Day_LL":"758055.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"771141","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47702059190622416","12numcod":"IRO7CTSP0001","nemad":"ثتوسا","name":"س.توسعه و عمران استان اردبيل","tradetime":"130011","Open":"13270","Close":"13270","Last":"13270","count":"49","Volume":"359891","Value":"4775753570","Low":"13270","High":"13270","Yes_Price":"12890","EPS":"327","Base-Vol":"1","un1":"18269","market_ID":"4","Insue_ID":"70","Day_HL":"13270.00","Day_LL":"12510.00","Share_Volume":"250000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"9","vol_buy1":"367594","Buy_p1":"13270","Sell_c1":"29","vol_sell1":"216725","Sell_p1":"15500","Buy_c2":"0","vol_buy2":"25000","Buy_p2":"13060","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4500","Buy_p3":"12520","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4200","Buy_p4":"12510","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54676885047867737","12numcod":"IRO1TSHE0001","nemad":"وتوشه","name":"سرمايه‌ گذاري‌ پارس‌ توشه‌","tradetime":"132958","Open":"5850","Close":"5780","Last":"5890","count":"243","Volume":"6254464","Value":"36136406730","Low":"5740","High":"5890","Yes_Price":"5730","EPS":"1636","Base-Vol":"1","un1":"3378","market_ID":"1","Insue_ID":"29","Day_HL":"5900.00","Day_LL":"5560.00","Share_Volume":"10000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10228","Buy_p1":"5830","Sell_c1":"1","vol_sell1":"138144","Sell_p1":"5890","Buy_c2":"4","vol_buy2":"134785","Buy_p2":"5810","Sell_c2":"2","vol_sell2":"110900","Sell_p2":"5900","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"5800","Sell_c3":"5","vol_sell3":"52000","Sell_p3":"6020","Buy_c4":"2","vol_buy4":"6061","Buy_p4":"5790","Sell_c4":"1","vol_sell4":"225000","Sell_p4":"6060","Buy_c5":"1","vol_buy5":"500000","Buy_p5":"5770","Sell_c5":"3","vol_sell5":"4345","Sell_p5":"6520"},{"ISIN":"13227300125161435","12numcod":"IRO1SSOF0001","nemad":"سصوفي","name":"سيمان‌ صوفيان‌","tradetime":"132207","Open":"133940","Close":"133940","Last":"133940","count":"129","Volume":"962499","Value":"128917116060","Low":"133940","High":"133940","Yes_Price":"130040","EPS":"28151","Base-Vol":"1","un1":"4417","market_ID":"1","Insue_ID":"53","Day_HL":"133940.00","Day_LL":"126140.00","Share_Volume":"1100000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"18556547","Buy_p1":"133940","Sell_c1":"1206","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1580","Buy_p2":"133900","Sell_c2":"6","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10300","Buy_p3":"133890","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"120","Buy_p4":"133850","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"40","Buy_p5":"133800","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38605365056641184","12numcod":"IRB3EP020891","nemad":"سپيد مطهر08","name":"مرابحه سپيد مطهر انتخاب 080923","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47996882844516500","12numcod":"IRB4O1330764","nemad":"اراد2304","name":"مرابحه عام دولت230-ش.خ070628","tradetime":"125653","Open":"801950","Close":"801950","Last":"801950","count":"2","Volume":"103252350","Value":"82803222082500","Low":"801950","High":"801950","Yes_Price":"809000","EPS":"","Base-Vol":"1","un1":"38","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"2096739561874126","12numcod":"IRB6AF6507B1","nemad":"صگل711","name":"صكوك مرابحه كگل711-3ماهه23%","tradetime":"61026","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"13","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"6000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15374483986949695","12numcod":"IRO7PDHP0001","nemad":"دهدشت","name":"صنايع پتروشيمي دهدشت","tradetime":"124248","Open":"6880","Close":"6880","Last":"6880","count":"56","Volume":"2414667","Value":"16617087760","Low":"6880","High":"6980","Yes_Price":"7090","EPS":"-101","Base-Vol":"516048","un1":"18335","market_ID":"4","Insue_ID":"44","Day_HL":"7300.00","Day_LL":"6880.00","Share_Volume":"1549430000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"7385","Buy_p1":"6880","Sell_c1":"1","vol_sell1":"9000","Sell_p1":"6990","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4000","Sell_p2":"7100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4000","Sell_p3":"7300","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10000","Sell_p4":"9480","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20932","Sell_p5":"10100"},{"ISIN":"27144931868280687","12numcod":"IRB6AF0906C1","nemad":"صفولا612","name":"صكوك مرابحه فولاژ612-بدون ضامن","tradetime":"131526","Open":"1000000","Close":"1019916","Last":"1031805","count":"16","Volume":"1596991","Value":"1628796000000","Low":"1000000","High":"1031805","Yes_Price":"1030000","EPS":"","Base-Vol":"1","un1":"279","market_ID":"3","Insue_ID":"27","Day_HL":"1060900.00","Day_LL":"999100.00","Share_Volume":"20000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"38289409394015432","12numcod":"IRB6AF8607C1","nemad":"صمهان712","name":"صكوك اجاره ومهان712-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"56","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41935584690956944","12numcod":"IRO1TAIR0001","nemad":"پتاير","name":"ايران‌ تاير","tradetime":"132848","Open":"1410","Close":"1473","Last":"1480","count":"314","Volume":"24764636","Value":"36467544585","Low":"1410","High":"1480","Yes_Price":"1437","EPS":"298","Base-Vol":"1","un1":"3441","market_ID":"1","Insue_ID":"25","Day_HL":"1480.00","Day_LL":"1394.00","Share_Volume":"18800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"14259698","Buy_p1":"1480","Sell_c1":"121","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"400000","Buy_p2":"1479","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"13527","Buy_p3":"1473","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"14799","Buy_p4":"1453","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3431","Buy_p5":"1452","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42696713679287869","12numcod":"IRB3NC0106A1","nemad":"نقشينه061","name":"مرابحه نقشينه چاپ-كارون061020","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58181925180369044","12numcod":"IRB6AE830661","nemad":"صبحان606","name":"صكوك مرابحه دسبحان606-3ماهه23%","tradetime":"61026","Open":"0","Close":"857400","Last":"857400","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"857400","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"43","Day_HL":"883122.00","Day_LL":"831678.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3750","Buy_p1":"857400","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58722731270352481","12numcod":"IRT3PASF0001","nemad":"پايش","name":"صندوق س.درآمد ثابت دينا-د","tradetime":"162534","Open":"18911","Close":"18910","Last":"18911","count":"278","Volume":"100771565","Value":"1905605476228","Low":"18904","High":"18912","Yes_Price":"18885","EPS":"","Base-Vol":"1","un1":"729","market_ID":"2","Insue_ID":"68","Day_HL":"19451.00","Day_LL":"18319.00","Share_Volume":"2000000000","insu_ID":"305","nav":"18908.00","open_Contract":"","Buy_c1":"0","vol_buy1":"478891750","Buy_p1":"18910","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000000","Buy_p2":"18909","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000000","Buy_p3":"18908","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000000","Buy_p4":"18907","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"778253364357513","12numcod":"IRO1BMLT0001","nemad":"وبملت","name":"بانك ملت","tradetime":"133000","Open":"933","Close":"935","Last":"941","count":"36295","Volume":"5143402270","Value":"4808677189488","Low":"918","High":"941","Yes_Price":"914","EPS":"559","Base-Vol":"1","un1":"19859","market_ID":"1","Insue_ID":"57","Day_HL":"941.00","Day_LL":"887.00","Share_Volume":"3382000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"999472184","Buy_p1":"941","Sell_c1":"3645","vol_sell1":"800000","Sell_p1":"941","Buy_c2":"1","vol_buy2":"7801762","Buy_p2":"940","Sell_c2":"69","vol_sell2":"255000","Sell_p2":"1488","Buy_c3":"1","vol_buy3":"31016932","Buy_p3":"939","Sell_c3":"101","vol_sell3":"400000","Sell_p3":"1489","Buy_c4":"1","vol_buy4":"2821742","Buy_p4":"938","Sell_c4":"26","vol_sell4":"243539","Sell_p4":"1730","Buy_c5":"1","vol_buy5":"4003381","Buy_p5":"937","Sell_c5":"36","vol_sell5":"400000","Sell_p5":"1737"},{"ISIN":"36847745437379950","12numcod":"IRT3KAJF0002","nemad":"كاج2","name":"صندوق س. نوع دوم نو ويرا -د","tradetime":"134559","Open":"1","Close":"1","Last":"1","count":"8","Volume":"67600000","Value":"67600000","Low":"1","High":"1","Yes_Price":"26305","EPS":"","Base-Vol":"1","un1":"210","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"59217041815333317","12numcod":"IRO1KRIR0001","nemad":"خكار","name":"ايركا پارت صنعت","tradetime":"131753","Open":"1145","Close":"1170","Last":"1179","count":"353","Volume":"32676090","Value":"38236777056","Low":"1145","High":"1179","Yes_Price":"1145","EPS":"415","Base-Vol":"1","un1":"3115","market_ID":"1","Insue_ID":"34","Day_HL":"1179.00","Day_LL":"1111.00","Share_Volume":"11200000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"99250","Buy_p1":"1179","Sell_c1":"7","vol_sell1":"300000","Sell_p1":"1400","Buy_c2":"2","vol_buy2":"10000","Buy_p2":"1174","Sell_c2":"1","vol_sell2":"454000","Sell_p2":"1499","Buy_c3":"1","vol_buy3":"616","Buy_p3":"1173","Sell_c3":"1","vol_sell3":"228534","Sell_p3":"1600","Buy_c4":"1","vol_buy4":"17000","Buy_p4":"1170","Sell_c4":"2","vol_sell4":"5000","Sell_p4":"1898","Buy_c5":"1","vol_buy5":"1608660","Buy_p5":"1169","Sell_c5":"6","vol_sell5":"100000","Sell_p5":"1998"},{"ISIN":"61265100181977543","12numcod":"IRT1MANI0001","nemad":"ماني","name":"صندوق س. با درآمد ثابت ماني","tradetime":"145950","Open":"30559","Close":"30560","Last":"30560","count":"187","Volume":"54799964","Value":"1674686191235","Low":"30559","High":"30560","Yes_Price":"30522","EPS":"","Base-Vol":"1","un1":"695","market_ID":"1","Insue_ID":"68","Day_HL":"31437.00","Day_LL":"29607.00","Share_Volume":"1400000000","insu_ID":"305","nav":"30446.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1943989","Buy_p1":"30559","Sell_c1":"2","vol_sell1":"1876792","Sell_p1":"30560","Buy_c2":"1","vol_buy2":"5010000","Buy_p2":"30558","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"30561","Buy_c3":"1","vol_buy3":"5010000","Buy_p3":"30557","Sell_c3":"2","vol_sell3":"10000","Sell_p3":"30562","Buy_c4":"1","vol_buy4":"5010000","Buy_p4":"30556","Sell_c4":"2","vol_sell4":"10000","Sell_p4":"30563","Buy_c5":"1","vol_buy5":"5010000","Buy_p5":"30555","Sell_c5":"2","vol_sell5":"10000","Sell_p5":"30564"},{"ISIN":"114312662654155","12numcod":"IRO3SAIZ0001","nemad":"وسپهر","name":"گروه سرمايه گذاري سپهر صادرات","tradetime":"132957","Open":"3470","Close":"3624","Last":"3631","count":"533","Volume":"5236636","Value":"18979337861","Low":"3470","High":"3631","Yes_Price":"3526","EPS":"1156","Base-Vol":"1","un1":"18584","market_ID":"2","Insue_ID":"39","Day_HL":"3631.00","Day_LL":"3421.00","Share_Volume":"75000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1952589","Buy_p1":"3631","Sell_c1":"26","vol_sell1":"400","Sell_p1":"3720","Buy_c2":"5","vol_buy2":"15954","Buy_p2":"3625","Sell_c2":"3","vol_sell2":"6655","Sell_p2":"3723","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"3624","Sell_c3":"1","vol_sell3":"533","Sell_p3":"3750","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"3622","Sell_c4":"1","vol_sell4":"1335","Sell_p4":"3780","Buy_c5":"1","vol_buy5":"35700","Buy_p5":"3610","Sell_c5":"2","vol_sell5":"594","Sell_p5":"3793"},{"ISIN":"11773403764702778","12numcod":"IRO1BIME0001","nemad":"وبيمه","name":"سرمايه‌ گذاري‌ صنعت‌ بيمه‌","tradetime":"121815","Open":"1248","Close":"1275","Last":"1275","count":"82","Volume":"4399196","Value":"5608839048","Low":"1248","High":"1275","Yes_Price":"1238","EPS":"210","Base-Vol":"1","un1":"3277","market_ID":"1","Insue_ID":"56","Day_HL":"1275.00","Day_LL":"1201.00","Share_Volume":"16000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1953000","Buy_p1":"1275","Sell_c1":"9","vol_sell1":"3898","Sell_p1":"1306","Buy_c2":"1","vol_buy2":"400000","Buy_p2":"1262","Sell_c2":"1","vol_sell2":"1850","Sell_p2":"2782","Buy_c3":"0","vol_buy3":"400000","Buy_p3":"1261","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"68969","Buy_p4":"1260","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"4696","Buy_p5":"1250","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19828734979381742","12numcod":"IRT3ALAF0001","nemad":"آلا","name":"صندوق س.اعتماد ارغوان-د","tradetime":"144530","Open":"22398","Close":"22395","Last":"22398","count":"53","Volume":"12888195","Value":"288637027220","Low":"22393","High":"22398","Yes_Price":"22368","EPS":"","Base-Vol":"1","un1":"710","market_ID":"2","Insue_ID":"68","Day_HL":"23039.00","Day_LL":"21697.00","Share_Volume":"1000000000","insu_ID":"305","nav":"22378.00","open_Contract":"","Buy_c1":"6","vol_buy1":"98810590","Buy_p1":"22397","Sell_c1":"1","vol_sell1":"9909163","Sell_p1":"22398","Buy_c2":"2","vol_buy2":"1000000","Buy_p2":"22396","Sell_c2":"1","vol_sell2":"1500","Sell_p2":"23039","Buy_c3":"0","vol_buy3":"1000000","Buy_p3":"22395","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000000","Buy_p4":"22394","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43267179898797137","12numcod":"IRT3PADF0001","nemad":"پاداش","name":"صندوق س. ارزش پاداش-د","tradetime":"164315","Open":"25578","Close":"25578","Last":"25579","count":"438","Volume":"243893949","Value":"6238367692884","Low":"25575","High":"25579","Yes_Price":"25548","EPS":"","Base-Vol":"1","un1":"799","market_ID":"2","Insue_ID":"68","Day_HL":"26314.00","Day_LL":"24782.00","Share_Volume":"3600000000","insu_ID":"305","nav":"25578.00","open_Contract":"","Buy_c1":"2","vol_buy1":"399982671","Buy_p1":"25578","Sell_c1":"74","vol_sell1":"790829","Sell_p1":"25579","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"25577","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"25580","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"25576","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"25581","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"25575","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"25582","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"25574","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"25583"},{"ISIN":"50011948410571353","12numcod":"IRO3GSIP0001","nemad":"ولتجار","name":"واسپاري تجارايرانيان","tradetime":"132431","Open":"2399","Close":"2278","Last":"2273","count":"236","Volume":"7416539","Value":"16892269079","Low":"2273","High":"2399","Yes_Price":"2343","EPS":"173","Base-Vol":"1","un1":"18057","market_ID":"2","Insue_ID":"58","Day_HL":"2413.00","Day_LL":"2273.00","Share_Volume":"5291193000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"36","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3631359","Sell_p1":"2273","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"432","Sell_p2":"2275","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8693","Sell_p3":"2279","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"332418","Sell_p4":"2298","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2000","Sell_p5":"2299"},{"ISIN":"56550776668133562","12numcod":"IRO1DFRB0001","nemad":"دفارا","name":"داروسازي‌ فارابي‌","tradetime":"132530","Open":"6560","Close":"6560","Last":"6560","count":"125","Volume":"8747460","Value":"57383337600","Low":"6560","High":"6560","Yes_Price":"6370","EPS":"1217","Base-Vol":"1","un1":"3527","market_ID":"1","Insue_ID":"43","Day_HL":"6560.00","Day_LL":"6180.00","Share_Volume":"9206000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"66840829","Buy_p1":"6560","Sell_c1":"496","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2290","Buy_p2":"6380","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1500","Buy_p3":"6350","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"400000","Buy_p4":"6240","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"896360","Buy_p5":"6220","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57875847776839336","12numcod":"IRO1NALM0001","nemad":"فنوال","name":"نورد آلومينيوم‌","tradetime":"132929","Open":"5300","Close":"5430","Last":"5620","count":"1185","Volume":"33743641","Value":"183239853230","Low":"5300","High":"5620","Yes_Price":"5460","EPS":"1086","Base-Vol":"1","un1":"3573","market_ID":"1","Insue_ID":"27","Day_HL":"5620.00","Day_LL":"5300.00","Share_Volume":"11447107000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4664730","Buy_p1":"5620","Sell_c1":"57","vol_sell1":"29146","Sell_p1":"5780","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"5600","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"17005550","Buy_p3":"5590","Sell_c3":"91","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"5580","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30000","Buy_p5":"5530","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70325346035138905","12numcod":"IRB3AKO106C1","nemad":"آكوپرديس06","name":"مرابحه آكو پرديس آريا061219","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15259343650667588","12numcod":"IRO1GGAZ0001","nemad":"قزوين","name":"كارخانجات‌ قند قزوين‌","tradetime":"124620","Open":"7740","Close":"7740","Last":"7740","count":"8","Volume":"27036","Value":"209258640","Low":"7740","High":"7740","Yes_Price":"7520","EPS":"1250","Base-Vol":"1","un1":"3770","market_ID":"1","Insue_ID":"38","Day_HL":"7740.00","Day_LL":"7300.00","Share_Volume":"4000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3049198","Buy_p1":"7740","Sell_c1":"60","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10680","Buy_p2":"7730","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1162","Buy_p3":"7720","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"650","Buy_p4":"7700","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"60630","Buy_p5":"7360","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22382156782768756","12numcod":"IRO1KGND0001","nemad":"بكام","name":"كارخانجات توليدي شهيد قندي","tradetime":"132648","Open":"1773","Close":"1787","Last":"1790","count":"343","Volume":"12495397","Value":"22329518712","Low":"1743","High":"1790","Yes_Price":"1738","EPS":"23","Base-Vol":"1","un1":"3336","market_ID":"1","Insue_ID":"31","Day_HL":"1790.00","Day_LL":"1686.00","Share_Volume":"17678827639","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"429572","Buy_p1":"1790","Sell_c1":"7","vol_sell1":"5000","Sell_p1":"2229","Buy_c2":"1","vol_buy2":"80056","Buy_p2":"1789","Sell_c2":"3","vol_sell2":"10000","Sell_p2":"2410","Buy_c3":"1","vol_buy3":"53499","Buy_p3":"1752","Sell_c3":"1","vol_sell3":"129222","Sell_p3":"2597","Buy_c4":"12","vol_buy4":"79895","Buy_p4":"1751","Sell_c4":"1","vol_sell4":"4485500","Sell_p4":"4896","Buy_c5":"0","vol_buy5":"50000","Buy_p5":"1750","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27639047710974505","12numcod":"IRT1KHBR0001","nemad":"خبرگان","name":"صندوق س انديشه خبرگان-سهام","tradetime":"151205","Open":"28803","Close":"28808","Last":"29346","count":"194","Volume":"1605185","Value":"46242289512","Low":"28803","High":"29346","Yes_Price":"29693","EPS":"","Base-Vol":"1","un1":"570","market_ID":"1","Insue_ID":"68","Day_HL":"30583.00","Day_LL":"28803.00","Share_Volume":"400000000","insu_ID":"305","nav":"29450.00","open_Contract":"","Buy_c1":"1","vol_buy1":"99","Buy_p1":"28992","Sell_c1":"1","vol_sell1":"222","Sell_p1":"29446","Buy_c2":"1","vol_buy2":"99","Buy_p2":"28887","Sell_c2":"1","vol_sell2":"222","Sell_p2":"29471","Buy_c3":"1","vol_buy3":"93","Buy_p3":"28882","Sell_c3":"1","vol_sell3":"233","Sell_p3":"29511","Buy_c4":"1","vol_buy4":"94","Buy_p4":"28877","Sell_c4":"1","vol_sell4":"333","Sell_p4":"29535","Buy_c5":"1","vol_buy5":"44","Buy_p5":"28860","Sell_c5":"1","vol_sell5":"333","Sell_p5":"29555"},{"ISIN":"41874435286844039","12numcod":"IRTKNAAB0002","nemad":"ناب2","name":"صندوق س.پشتوانه طلا نهايت نگر","tradetime":"122054","Open":"1","Close":"1","Last":"1","count":"1","Volume":"3900000","Value":"3900000","Low":"1","High":"1","Yes_Price":"64679","EPS":"","Base-Vol":"1","un1":"104","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"46698235177101081","12numcod":"IRB3TS080691","nemad":"طبيعت068","name":"مرابحه طبيعت سبز-تاكدانا060920","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57639364758870873","12numcod":"IRO1PSIR0001","nemad":"كپشير","name":"پشم‌شيشه‌ايران‌","tradetime":"132309","Open":"10070","Close":"10070","Last":"10070","count":"95","Volume":"891728","Value":"8979700960","Low":"10070","High":"10070","Yes_Price":"9780","EPS":"1215","Base-Vol":"1","un1":"3597","market_ID":"1","Insue_ID":"54","Day_HL":"10070.00","Day_LL":"9490.00","Share_Volume":"6000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12771748","Buy_p1":"10070","Sell_c1":"350","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"69420","Buy_p2":"10060","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"15861","Buy_p3":"10050","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"11500","Buy_p4":"10040","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10500","Buy_p5":"10000","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70289374539527245","12numcod":"IRO1GHAT0001","nemad":"ختوقا","name":"قطعات‌ اتومبيل‌ ايران‌","tradetime":"132939","Open":"3400","Close":"3452","Last":"3490","count":"587","Volume":"15555785","Value":"53696318646","Low":"3321","High":"3492","Yes_Price":"3403","EPS":"227","Base-Vol":"1","un1":"3567","market_ID":"1","Insue_ID":"34","Day_HL":"3505.00","Day_LL":"3301.00","Share_Volume":"6201312000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"21037","Buy_p1":"3490","Sell_c1":"2","vol_sell1":"293047","Sell_p1":"3491","Buy_c2":"2","vol_buy2":"6","Buy_p2":"3480","Sell_c2":"1","vol_sell2":"5001","Sell_p2":"3492","Buy_c3":"2","vol_buy3":"400000","Buy_p3":"3473","Sell_c3":"1","vol_sell3":"51500","Sell_p3":"3499","Buy_c4":"1","vol_buy4":"150644","Buy_p4":"3472","Sell_c4":"2","vol_sell4":"2630","Sell_p4":"3500","Buy_c5":"2","vol_buy5":"856","Buy_p5":"3469","Sell_c5":"1","vol_sell5":"103268","Sell_p5":"3502"},{"ISIN":"34120579371549299","12numcod":"IRE9P0D10001","nemad":"پا ر 36","name":"بار پايه روز 36","tradetime":"122034","Open":"3320","Close":"3320","Last":"3320","count":"2","Volume":"150000","Value":"498000000","Low":"3320","High":"3320","Yes_Price":"1135","EPS":"","Base-Vol":"1","un1":"15977","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"801","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"50000","Buy_p1":"3250","Sell_c1":"1","vol_sell1":"30000","Sell_p1":"3320"},{"ISIN":"38084304113529336","12numcod":"IRO3DZLZ0001","nemad":"خديزل","name":"بهمن  ديزل","tradetime":"132957","Open":"1469","Close":"1493","Last":"1519","count":"1196","Volume":"68064596","Value":"101637651922","Low":"1469","High":"1523","Yes_Price":"1514","EPS":"357","Base-Vol":"1","un1":"18029","market_ID":"2","Insue_ID":"34","Day_HL":"1559.00","Day_LL":"1469.00","Share_Volume":"72000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"4","vol_buy1":"13209","Buy_p1":"1509","Sell_c1":"1","vol_sell1":"1006912","Sell_p1":"1519","Buy_c2":"5","vol_buy2":"10500","Buy_p2":"1507","Sell_c2":"2","vol_sell2":"920754","Sell_p2":"1520","Buy_c3":"1","vol_buy3":"5555","Buy_p3":"1506","Sell_c3":"1","vol_sell3":"627721","Sell_p3":"1521","Buy_c4":"2","vol_buy4":"138661","Buy_p4":"1501","Sell_c4":"2","vol_sell4":"114506","Sell_p4":"1522","Buy_c5":"1","vol_buy5":"269502","Buy_p5":"1500","Sell_c5":"3","vol_sell5":"2820","Sell_p5":"1525"},{"ISIN":"65576885779918210","12numcod":"IRT3RETF0001","nemad":"مدير","name":"ص.س.مديريت ثروت ص.بازنشستگي-س","tradetime":"152409","Open":"25653","Close":"26000","Last":"25850","count":"665","Volume":"28797296","Value":"748741828637","Low":"25652","High":"26446","Yes_Price":"26445","EPS":"","Base-Vol":"1","un1":"641","market_ID":"2","Insue_ID":"68","Day_HL":"27238.00","Day_LL":"25652.00","Share_Volume":"1000000000","insu_ID":"305","nav":"26820.00","open_Contract":"","Buy_c1":"1","vol_buy1":"178","Buy_p1":"25865","Sell_c1":"1","vol_sell1":"51933","Sell_p1":"25980","Buy_c2":"1","vol_buy2":"100","Buy_p2":"25751","Sell_c2":"1","vol_sell2":"1598","Sell_p2":"25998","Buy_c3":"3","vol_buy3":"66627","Buy_p3":"25652","Sell_c3":"4","vol_sell3":"11162","Sell_p3":"25999","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"14000","Sell_p4":"26330","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"780","Sell_p5":"26340"},{"ISIN":"24696953498398744","12numcod":"IRO1SHGS0001","nemad":"شگستر","name":"گسترش سوخت سبززاگرس(سهامي عام)","tradetime":"132959","Open":"795","Close":"836","Last":"839","count":"812","Volume":"64474154","Value":"53879043288","Low":"795","High":"839","Yes_Price":"815","EPS":"59","Base-Vol":"16393788","un1":"18585","market_ID":"1","Insue_ID":"44","Day_HL":"839.00","Day_LL":"791.00","Share_Volume":"40984469209","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"199906","Buy_p1":"833","Sell_c1":"1","vol_sell1":"334258","Sell_p1":"839","Buy_c2":"0","vol_buy2":"223949","Buy_p2":"832","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"7558","Buy_p3":"830","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"410000","Buy_p4":"825","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"400000","Buy_p5":"821","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49331594986899372","12numcod":"IRB3FOH10891","nemad":"هرمز082","name":"مرابحه فولادهرمزفيروزه080923","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55070742656326885","12numcod":"IRT3PAYF0001","nemad":"پايا","name":"صندوق س.پايا قلك پويا-د","tradetime":"145427","Open":"25333","Close":"25333","Last":"25333","count":"372","Volume":"151710665","Value":"3843292950992","Low":"25331","High":"25334","Yes_Price":"25299","EPS":"","Base-Vol":"1","un1":"773","market_ID":"2","Insue_ID":"68","Day_HL":"26057.00","Day_LL":"24541.00","Share_Volume":"4000000000","insu_ID":"305","nav":"25000.00","open_Contract":"","Buy_c1":"32","vol_buy1":"302145802","Buy_p1":"25333","Sell_c1":"303","vol_sell1":"69425958","Sell_p1":"25334","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"25332","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"25335","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"25331","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"25336","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"25330","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"25337","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"25329","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"25338"},{"ISIN":"8602793697394313","12numcod":"IRT1FRST0001","nemad":"فرصت","name":"صندوق س فرصت آفرين سرمايه-سهام","tradetime":"112203","Open":"13600","Close":"13599","Last":"13350","count":"4","Volume":"41789","Value":"568305400","Low":"13350","High":"13600","Yes_Price":"13290","EPS":"","Base-Vol":"1","un1":"346","market_ID":"1","Insue_ID":"68","Day_HL":"13688.00","Day_LL":"12892.00","Share_Volume":"200000000","insu_ID":"305","nav":"13461.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100","Sell_p1":"13500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27025263421446871","12numcod":"IRT1ZMRD0002","nemad":"زمرد كوروش2","name":"صندوق س زمرد كوروش-ثابت","tradetime":"145324","Open":"1","Close":"1","Last":"1","count":"4","Volume":"244000000","Value":"244000000","Low":"1","High":"1","Yes_Price":"16064","EPS":"","Base-Vol":"1","un1":"207","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"5000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"45284437689973094","12numcod":"IRB3DO0206A1","nemad":"دومينو06","name":"اجاره دومينو14061003","tradetime":"61022","Open":"0","Close":"780140","Last":"780140","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"780140","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"803540.00","Day_LL":"756740.00","Share_Volume":"3500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"773800","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71710952020257059","12numcod":"IRBKKER305B1","nemad":"عكرمان3","name":"سلف موازي كرمان موتور","tradetime":"61027","Open":"0","Close":"2090493","Last":"2090494","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2090493","EPS":"","Base-Vol":"1","un1":"104","market_ID":"7","Insue_ID":"34","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"9720000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"97197","Buy_p1":"2128288","Sell_c1":"1","vol_sell1":"97197","Sell_p1":"2128289","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4216536645718658","12numcod":"IRT1BERL0001","nemad":"برليان","name":"صندوق سرمايه گذاري برليان-سهام","tradetime":"131805","Open":"21700","Close":"22401","Last":"22500","count":"21","Volume":"67511","Value":"1512312600","Low":"21700","High":"22500","Yes_Price":"21932","EPS":"","Base-Vol":"1","un1":"598","market_ID":"1","Insue_ID":"68","Day_HL":"22589.00","Day_LL":"21275.00","Share_Volume":"100000000","insu_ID":"305","nav":"20872.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2201","Buy_p1":"22400","Sell_c1":"1","vol_sell1":"49407","Sell_p1":"22500","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"22290","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"22160","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"22140","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"26000","Buy_p5":"22120","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14985138705106402","12numcod":"IRO7THDP0001","nemad":"دتهران‌","name":"داروسازي‌ تهران‌ دارو","tradetime":"61029","Open":"0","Close":"248","Last":"248","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"248","EPS":"2306","Base-Vol":"1","un1":"17956","market_ID":"4","Insue_ID":"43","Day_HL":"250.00","Day_LL":"246.00","Share_Volume":"1840000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"16646375","Buy_p1":"250","Sell_c1":"32","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1020000","Buy_p2":"248","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26397305578472385","12numcod":"IRBEHC350761","nemad":"سهيدرو071","name":"سلف موازي هيدروكربن قشم071","tradetime":"61027","Open":"0","Close":"3152154","Last":"3152154","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3152154","EPS":"","Base-Vol":"1","un1":"59","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"3674200","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"37000","Buy_p1":"3168438","Sell_c1":"1","vol_sell1":"37000","Sell_p1":"3231807","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41796741644273824","12numcod":"IRO1GMEL0001","nemad":"وملي","name":"گروه‌ صنعتي‌ ملي‌ (هلدينگ‌","tradetime":"124536","Open":"170400","Close":"170420","Last":"170420","count":"99","Volume":"81744","Value":"13930717340","Low":"170400","High":"170420","Yes_Price":"165460","EPS":"4193","Base-Vol":"1","un1":"3492","market_ID":"1","Insue_ID":"19","Day_HL":"170420.00","Day_LL":"160500.00","Share_Volume":"247360140","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"161990","Buy_p1":"170420","Sell_c1":"56","vol_sell1":"59","Sell_p1":"178300","Buy_c2":"1","vol_buy2":"774","Buy_p2":"170410","Sell_c2":"3","vol_sell2":"31","Sell_p2":"183770","Buy_c3":"1","vol_buy3":"100","Buy_p3":"169000","Sell_c3":"1","vol_sell3":"200","Sell_p3":"192420","Buy_c4":"2","vol_buy4":"500","Buy_p4":"167000","Sell_c4":"1","vol_sell4":"1032","Sell_p4":"193260","Buy_c5":"1","vol_buy5":"120","Buy_p5":"166000","Sell_c5":"1","vol_sell5":"120","Sell_p5":"199160"},{"ISIN":"18213244405951549","12numcod":"IRB4O0650534","nemad":"اراد1624","name":"مرابحه عام دولت162-ش.خ050329","tradetime":"105511","Open":"983100","Close":"983100","Last":"983100","count":"1","Volume":"2000000","Value":"1966200000000","Low":"983100","High":"983100","Yes_Price":"993000","EPS":"","Base-Vol":"1","un1":"51","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"28312761536492445","12numcod":"IRB4O1540744","nemad":"اراد2514","name":"مرابحه عام دولت251-ش.خ070405","tradetime":"113959","Open":"814810","Close":"814930","Last":"815050","count":"2","Volume":"197425914","Value":"160888300096020","Low":"814810","High":"815050","Yes_Price":"815400","EPS":"","Base-Vol":"1","un1":"101","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"30501058473529647","12numcod":"IRT1ANAR0002","nemad":"انار2","name":"صندوق س.انارنماد ارزش-درسهام","tradetime":"112612","Open":"1","Close":"1","Last":"1","count":"11","Volume":"11000000","Value":"11000000","Low":"1","High":"1","Yes_Price":"31129","EPS":"","Base-Vol":"1","un1":"32","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"30878272968694870","12numcod":"IRB3SMF00871","nemad":"مانا فارمد08","name":"مرابحه سروش مانا فارمد 080713","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63481599728522324","12numcod":"IRO1SAHD0001","nemad":"ثشاهد","name":"سرمايه‌ گذاري‌ شاهد","tradetime":"132957","Open":"6290","Close":"6290","Last":"6290","count":"129","Volume":"3825686","Value":"24063564940","Low":"6290","High":"6290","Yes_Price":"6110","EPS":"477","Base-Vol":"1","un1":"4225","market_ID":"1","Insue_ID":"70","Day_HL":"6290.00","Day_LL":"5930.00","Share_Volume":"6290412000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"20500158","Buy_p1":"6290","Sell_c1":"249","vol_sell1":"3114","Sell_p1":"6450","Buy_c2":"2","vol_buy2":"800","Buy_p2":"6280","Sell_c2":"1","vol_sell2":"1838","Sell_p2":"6560","Buy_c3":"3","vol_buy3":"8000","Buy_p3":"6260","Sell_c3":"1","vol_sell3":"19772","Sell_p3":"6800","Buy_c4":"2","vol_buy4":"80000","Buy_p4":"6250","Sell_c4":"1","vol_sell4":"250000","Sell_p4":"7020","Buy_c5":"1","vol_buy5":"280000","Buy_p5":"6130","Sell_c5":"3","vol_sell5":"1000","Sell_p5":"7030"},{"ISIN":"14916489896692147","12numcod":"IRO3MAHZ0001","nemad":"زملارد","name":"كشاورزي و دامپروري ملارد شير","tradetime":"144631","Open":"774","Close":"752","Last":"752","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"752","EPS":"135","Base-Vol":"1","un1":"18544","market_ID":"2","Insue_ID":"01","Day_HL":"774.00","Day_LL":"730.00","Share_Volume":"18862025000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"177413572","Buy_p1":"774","Sell_c1":"299","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6623","Buy_p2":"755","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"17000","Buy_p3":"752","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"14000","Buy_p4":"730","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23474639893799944","12numcod":"IRB3NRG008B1","nemad":"نارگون08","name":"مرابحه حامي نارگون كيش14081125","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38392989158622004","12numcod":"IRB4O0350544","nemad":"اراد1334","name":"مرابحه عام دولت133-ش.خ050410","tradetime":"113958","Open":"984354","Close":"984470","Last":"984610","count":"2","Volume":"431580","Value":"424877675320","Low":"984354","High":"984610","Yes_Price":"984040","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"75000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"50580753680043015","12numcod":"IRO7PSMP0001","nemad":"معيار ","name":"سرمايه گذاري معيار صنعت پارس","tradetime":"130034","Open":"1422","Close":"1423","Last":"1423","count":"17","Volume":"1172944","Value":"1669089312","Low":"1422","High":"1423","Yes_Price":"1382","EPS":"90","Base-Vol":"1","un1":"18159","market_ID":"4","Insue_ID":"56","Day_HL":"1423.00","Day_LL":"1341.00","Share_Volume":"1500000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"316029","Buy_p1":"1423","Sell_c1":"5","vol_sell1":"5000","Sell_p1":"1514","Buy_c2":"1","vol_buy2":"86593","Buy_p2":"1370","Sell_c2":"2","vol_sell2":"20000","Sell_p2":"1635","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20000","Sell_p3":"1647","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2640","Sell_p4":"1911","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53647874954005806","12numcod":"IRO7VHSP0001","nemad":"واحصا","name":"احياء صنايع خراسان","tradetime":"132740","Open":"11030","Close":"11490","Last":"11710","count":"265","Volume":"10605650","Value":"121862401890","Low":"11030","High":"11710","Yes_Price":"11370","EPS":"238","Base-Vol":"1949700","un1":"18702","market_ID":"4","Insue_ID":"56","Day_HL":"11710.00","Day_LL":"11030.00","Share_Volume":"1182720000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"740230","Buy_p1":"11710","Sell_c1":"7","vol_sell1":"8131","Sell_p1":"11910","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"11370","Sell_c2":"1","vol_sell2":"400","Sell_p2":"12060","Buy_c3":"0","vol_buy3":"29617","Buy_p3":"11230","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"120000","Buy_p4":"11150","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"11100","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54426139668104618","12numcod":"IRB3GIR008B1","nemad":"غدير08","name":"مرابحه غديرايرانيان14081120","tradetime":"122358","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"250000","Value":"250000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"20000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"16405556680571453","12numcod":"IRO1KCHI0001","nemad":"كخاك","name":"صنايع‌خاك‌چيني‌ايران‌","tradetime":"132738","Open":"24240","Close":"24240","Last":"24240","count":"23","Volume":"145957","Value":"3537997680","Low":"24240","High":"24240","Yes_Price":"23540","EPS":"3127","Base-Vol":"1","un1":"3379","market_ID":"1","Insue_ID":"54","Day_HL":"24240.00","Day_LL":"22840.00","Share_Volume":"3500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9555654","Buy_p1":"24240","Sell_c1":"178","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2511","Buy_p2":"24200","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10331","Buy_p3":"24060","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"6780","Buy_p4":"23060","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"28692","Buy_p5":"23040","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40422084765096890","12numcod":"IRT3FMKF0001","nemad":"فارما كيان","name":"صندوق س. بخشي كيان1-ب","tradetime":"125046","Open":"13015","Close":"13015","Last":"13015","count":"21","Volume":"80879","Value":"1052640185","Low":"13015","High":"13015","Yes_Price":"12636","EPS":"","Base-Vol":"1","un1":"975","market_ID":"2","Insue_ID":"68","Day_HL":"13015.00","Day_LL":"12257.00","Share_Volume":"2000000000","insu_ID":"305","nav":"12829.00","open_Contract":"","Buy_c1":"4","vol_buy1":"103829251","Buy_p1":"13015","Sell_c1":"324","vol_sell1":"4000","Sell_p1":"16774","Buy_c2":"5","vol_buy2":"10500","Buy_p2":"13000","Sell_c2":"2","vol_sell2":"4941","Sell_p2":"16796","Buy_c3":"1","vol_buy3":"339955","Buy_p3":"12636","Sell_c3":"6","vol_sell3":"500","Sell_p3":"16915","Buy_c4":"1","vol_buy4":"1082","Buy_p4":"12257","Sell_c4":"2","vol_sell4":"3000","Sell_p4":"16916","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"8734","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"17011"},{"ISIN":"60976089084231272","12numcod":"IRB6AF0705C1","nemad":"صگستر052","name":"صكوك مرابحه ارغوان052-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3750","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"3750","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6015424932549731","12numcod":"IRB6AG5708B1","nemad":"صگل811","name":"صكوك مرابحه كگل811-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10100","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1000010","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7803396484851273","12numcod":"IRT3KMDF0001","nemad":"كارآمد","name":"صندوق س.درآمد ثابت كارآمد-د","tradetime":"163923","Open":"16499","Close":"16499","Last":"16499","count":"1139","Volume":"271037927","Value":"4471843219873","Low":"16497","High":"16500","Yes_Price":"16478","EPS":"","Base-Vol":"1","un1":"1020","market_ID":"2","Insue_ID":"68","Day_HL":"16972.00","Day_LL":"15984.00","Share_Volume":"8500000000","insu_ID":"305","nav":"16486.00","open_Contract":"","Buy_c1":"2","vol_buy1":"76439195","Buy_p1":"16499","Sell_c1":"1","vol_sell1":"49778350","Sell_p1":"16500","Buy_c2":"3","vol_buy2":"1000000","Buy_p2":"16498","Sell_c2":"1","vol_sell2":"1003607","Sell_p2":"16501","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"16497","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"16502","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"16496","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"16503","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"16495","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"16504"},{"ISIN":"10384618024725647","12numcod":"IRB6AF100711","nemad":"صكوير701","name":"صكوك مرابحه پكوير701-بدون ضامن","tradetime":"61026","Open":"0","Close":"1010060","Last":"1010060","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1010060","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"25","Day_HL":"1040361.00","Day_LL":"979759.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4500","Buy_p1":"959557","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17788850819629052","12numcod":"IRE9P0D11001","nemad":"پا ر 37","name":"بار پايه روز 37","tradetime":"122955","Open":"3320","Close":"3320","Last":"3320","count":"1","Volume":"100000","Value":"332000000","Low":"3320","High":"3320","Yes_Price":"1300","EPS":"","Base-Vol":"1","un1":"20","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"801","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"26393127587277568","12numcod":"IRT1ASAS0001","nemad":"آسا","name":"صندوق س آرمان كارآفرين-ثابت","tradetime":"145257","Open":"10267","Close":"10267","Last":"10268","count":"101","Volume":"50559008","Value":"519098808890","Low":"10267","High":"10268","Yes_Price":"10255","EPS":"","Base-Vol":"1","un1":"693","market_ID":"1","Insue_ID":"68","Day_HL":"10562.00","Day_LL":"9948.00","Share_Volume":"4000000000","insu_ID":"305","nav":"10268.00","open_Contract":"","Buy_c1":"20","vol_buy1":"299760992","Buy_p1":"10267","Sell_c1":"1","vol_sell1":"19517636","Sell_p1":"10268","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"10266","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"10269","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"10265","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"10270","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"10264","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"10271","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"10263","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"10272"},{"ISIN":"31986797750323984","12numcod":"IRB6AG360881","nemad":"صفارس080","name":"صكوك اجاره فارس080-بدون ضامن","tradetime":"61027","Open":"0","Close":"940901","Last":"940880","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"940901","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"44","Day_HL":"969128.00","Day_LL":"912674.00","Share_Volume":"4900000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4900","Buy_p1":"940901","Sell_c1":"1","vol_sell1":"4900","Sell_p1":"950310","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62112755518938806","12numcod":"IRB3PP010561","nemad":"پديده05","name":"مرابحه پلاستيك پديده 14050629\t","tradetime":"61023","Open":"0","Close":"1067500","Last":"1067500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1067500","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"1099520.00","Day_LL":"1035480.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1050000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1070000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68285083509815728","12numcod":"IRTKLOTF0002","nemad":"طلا2","name":"صندوق س. كالاي پارسيان","tradetime":"145237","Open":"1","Close":"1","Last":"1","count":"2","Volume":"500000","Value":"500000","Low":"1","High":"1","Yes_Price":"1349408","EPS":"","Base-Vol":"1","un1":"87","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"820000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"43161554390771338","12numcod":"IRB3GP010791","nemad":"دقاضي07","name":"مرابحه داروسازي شهيدقاضي070917","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49147291134983562","12numcod":"IRB3SL0305B1","nemad":"كاله52","name":"مرابحه سوليكو كاله لوتوس051117","tradetime":"61023","Open":"0","Close":"928000","Last":"928000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"928000","EPS":"","Base-Vol":"1","un1":"93","market_ID":"2","Insue_ID":"69","Day_HL":"955840.00","Day_LL":"900160.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"921500","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"929000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17834623106317041","12numcod":"IRO1MNSR0001","nemad":"خنصير","name":"مهندسي‌نصيرماشين‌","tradetime":"132248","Open":"2539","Close":"2539","Last":"2539","count":"29","Volume":"794965","Value":"2018416135","Low":"2539","High":"2539","Yes_Price":"2466","EPS":"516","Base-Vol":"1","un1":"3375","market_ID":"1","Insue_ID":"34","Day_HL":"2539.00","Day_LL":"2393.00","Share_Volume":"2600000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1346977","Buy_p1":"2539","Sell_c1":"27","vol_sell1":"1864","Sell_p1":"2683","Buy_c2":"1","vol_buy2":"4022","Buy_p2":"2477","Sell_c2":"1","vol_sell2":"1810","Sell_p2":"2763","Buy_c3":"2","vol_buy3":"2040","Buy_p3":"2466","Sell_c3":"1","vol_sell3":"3012","Sell_p3":"3350","Buy_c4":"1","vol_buy4":"5000","Buy_p4":"2400","Sell_c4":"1","vol_sell4":"1462","Sell_p4":"3451","Buy_c5":"1","vol_buy5":"2500","Buy_p5":"2395","Sell_c5":"1","vol_sell5":"1517","Sell_p5":"3500"},{"ISIN":"18007109712724189","12numcod":"IRT3AVAF0001","nemad":"آوا","name":"صندوق س.سهام آواي معيار-س","tradetime":"120243","Open":"19793","Close":"20535","Last":"20500","count":"9","Volume":"3276","Value":"67273080","Low":"19793","High":"20600","Yes_Price":"20403","EPS":"","Base-Vol":"1","un1":"560","market_ID":"2","Insue_ID":"68","Day_HL":"21015.00","Day_LL":"19791.00","Share_Volume":"500000000","insu_ID":"305","nav":"20658.00","open_Contract":"","Buy_c1":"1","vol_buy1":"11280","Buy_p1":"20051","Sell_c1":"2","vol_sell1":"9950","Sell_p1":"20500","Buy_c2":"2","vol_buy2":"100","Buy_p2":"20014","Sell_c2":"1","vol_sell2":"972","Sell_p2":"21015","Buy_c3":"0","vol_buy3":"11498","Buy_p3":"20005","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"13210","Buy_p4":"20003","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"14662","Buy_p5":"20002","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34695621171077001","12numcod":"IRB4O1590732","nemad":"اراد2562","name":"مرابحه عام دولت256-ش.خ070318","tradetime":"112752","Open":"814700","Close":"814700","Last":"814700","count":"1","Volume":"3000","Value":"2444100000","Low":"814700","High":"814700","Yes_Price":"823600","EPS":"","Base-Vol":"1","un1":"34","market_ID":"2","Insue_ID":"69","Day_HL":"848300.00","Day_LL":"798900.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"41803502519297529","12numcod":"IRB3TY0105A1","nemad":"توسعه انرژي05","name":"اجاره ت. انرژي تدبير14051013","tradetime":"61024","Open":"0","Close":"945000","Last":"945000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"945000","EPS":"","Base-Vol":"1","un1":"99","market_ID":"2","Insue_ID":"69","Day_HL":"973350.00","Day_LL":"916650.00","Share_Volume":"7000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"963000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"968000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3149396562827132","12numcod":"IRO1LIRZ0001","nemad":"وايران","name":"ليزينگ ايرانيان","tradetime":"132639","Open":"3517","Close":"3556","Last":"3674","count":"312","Volume":"5562310","Value":"19779537102","Low":"3517","High":"3730","Yes_Price":"3625","EPS":"164","Base-Vol":"1","un1":"4300","market_ID":"1","Insue_ID":"58","Day_HL":"3733.00","Day_LL":"3517.00","Share_Volume":"2130000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7110","Buy_p1":"3601","Sell_c1":"2","vol_sell1":"2119","Sell_p1":"3668","Buy_c2":"1","vol_buy2":"23290","Buy_p2":"3600","Sell_c2":"4","vol_sell2":"50000","Sell_p2":"3675","Buy_c3":"1","vol_buy3":"7000","Buy_p3":"3570","Sell_c3":"2","vol_sell3":"28761","Sell_p3":"3678","Buy_c4":"1","vol_buy4":"4110","Buy_p4":"3569","Sell_c4":"2","vol_sell4":"3916","Sell_p4":"3690","Buy_c5":"2","vol_buy5":"7110","Buy_p5":"3568","Sell_c5":"3","vol_sell5":"203530","Sell_p5":"3691"},{"ISIN":"4686607974846832","12numcod":"IRO7SFAP0001","nemad":"سفارود","name":"كارخانه فارسيت درود","tradetime":"144434","Open":"6170","Close":"6050","Last":"6130","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6050","EPS":"-584","Base-Vol":"1","un1":"18143","market_ID":"4","Insue_ID":"54","Day_HL":"6170.00","Day_LL":"5930.00","Share_Volume":"120960000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"4","vol_buy1":"190045","Buy_p1":"6170","Sell_c1":"6","vol_sell1":"610246","Sell_p1":"6250","Buy_c2":"0","vol_buy2":"50000","Buy_p2":"5930","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"8790","Buy_p3":"5690","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7225216919742387","12numcod":"IRB3PJ020761","nemad":"پديده جم072","name":"مرابحه پديده جم-كوروش070617","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60523145697836739","12numcod":"IRO1BORS0001","nemad":"بورس","name":"بورس اوراق بهادار تهران","tradetime":"161154","Open":"2899","Close":"2980","Last":"2993","count":"1230","Volume":"80375314","Value":"239546684658","Low":"2899","High":"2993","Yes_Price":"2906","EPS":"281","Base-Vol":"1","un1":"3764","market_ID":"1","Insue_ID":"67","Day_HL":"2993.00","Day_LL":"2819.00","Share_Volume":"24000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3060759","Buy_p1":"2993","Sell_c1":"50","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"134699","Buy_p2":"2990","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"13400","Buy_p3":"2980","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"13360","Buy_p4":"2965","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"2950","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61332057061846617","12numcod":"IRO1DABO0001","nemad":"دابور","name":"داروسازي‌ ابوريحان‌","tradetime":"132952","Open":"26990","Close":"26990","Last":"26990","count":"47","Volume":"1131841","Value":"30548388590","Low":"26990","High":"26990","Yes_Price":"26210","EPS":"4390","Base-Vol":"1","un1":"3312","market_ID":"1","Insue_ID":"43","Day_HL":"26990.00","Day_LL":"25430.00","Share_Volume":"1800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1382510","Buy_p1":"26990","Sell_c1":"114","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"26800","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"8535","Buy_p3":"26670","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4500","Buy_p4":"26210","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"27140","Buy_p5":"25680","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64216772923447100","12numcod":"IRT1SHTF0001","nemad":"شتاب","name":"صندوق س سهامي شتاب آگاه-اهرمي","tradetime":"132959","Open":"16234","Close":"16332","Last":"16539","count":"10045","Volume":"225519509","Value":"3683096538278","Low":"16234","High":"16770","Yes_Price":"16910","EPS":"","Base-Vol":"1","un1":"1227","market_ID":"1","Insue_ID":"68","Day_HL":"17586.00","Day_LL":"16234.00","Share_Volume":"2500000000","insu_ID":"305","nav":"18241.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1807","Buy_p1":"16558","Sell_c1":"1","vol_sell1":"30115","Sell_p1":"16558","Buy_c2":"3","vol_buy2":"487","Buy_p2":"16517","Sell_c2":"2","vol_sell2":"300000","Sell_p2":"16560","Buy_c3":"1","vol_buy3":"714","Buy_p3":"16512","Sell_c3":"3","vol_sell3":"55946","Sell_p3":"16565","Buy_c4":"2","vol_buy4":"100","Buy_p4":"16508","Sell_c4":"1","vol_sell4":"27407","Sell_p4":"16570","Buy_c5":"1","vol_buy5":"468","Buy_p5":"16502","Sell_c5":"2","vol_sell5":"8800","Sell_p5":"16580"},{"ISIN":"65190029034514887","12numcod":"IRT3KHMF0001","nemad":"خزانه ملت","name":"صندوق س.مختص اوراق دولتي ملت-د","tradetime":"144127","Open":"16305","Close":"16305","Last":"16305","count":"59","Volume":"1333284","Value":"21739119024","Low":"16304","High":"16305","Yes_Price":"16282","EPS":"","Base-Vol":"1","un1":"641","market_ID":"2","Insue_ID":"68","Day_HL":"16770.00","Day_LL":"15794.00","Share_Volume":"1000000000","insu_ID":"305","nav":"16159.00","open_Contract":"","Buy_c1":"1","vol_buy1":"19968692","Buy_p1":"16304","Sell_c1":"9","vol_sell1":"8780299","Sell_p1":"16305","Buy_c2":"0","vol_buy2":"1000000","Buy_p2":"16303","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000000","Buy_p3":"16302","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000000","Buy_p4":"16301","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000000","Buy_p5":"16300","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67245068099249026","12numcod":"IRO6MSKZ4031","nemad":"تسه1403","name":"امتياز تسهيلات مسكن سال1403","tradetime":"145101","Open":"995005","Close":"978342","Last":"980000","count":"216","Volume":"9800","Value":"9587754899","Low":"965000","High":"1000000","Yes_Price":"993786","EPS":"","Base-Vol":"1","un1":"453","market_ID":"2","Insue_ID":"59","Day_HL":"1023599.00","Day_LL":"963973.00","Share_Volume":"4427343","insu_ID":"307","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"645","Buy_p1":"970000","Sell_c1":"4","vol_sell1":"102","Sell_p1":"990000","Buy_c2":"1","vol_buy2":"1187","Buy_p2":"969000","Sell_c2":"3","vol_sell2":"81","Sell_p2":"991000","Buy_c3":"4","vol_buy3":"385","Buy_p3":"968505","Sell_c3":"1","vol_sell3":"75","Sell_p3":"1000000","Buy_c4":"9","vol_buy4":"852","Buy_p4":"968000","Sell_c4":"1","vol_sell4":"228","Sell_p4":"1023599","Buy_c5":"1","vol_buy5":"510","Buy_p5":"966000","Sell_c5":"1","vol_sell5":"15","Sell_p5":"1049000"},{"ISIN":"36760235557721825","12numcod":"IRB3PJ010761","nemad":"پديده جم071","name":"مرابحه پديده جم-تمدن070617","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52846735736632974","12numcod":"IRT1NHAL0001","nemad":"صنهال","name":"صندوق س. نهال ايرانيان-ثابت","tradetime":"145954","Open":"23010","Close":"23011","Last":"23011","count":"1363","Volume":"23431863","Value":"539179349064","Low":"23010","High":"23011","Yes_Price":"22978","EPS":"","Base-Vol":"1","un1":"722","market_ID":"1","Insue_ID":"68","Day_HL":"23667.00","Day_LL":"22289.00","Share_Volume":"1300000000","insu_ID":"305","nav":"22983.00","open_Contract":"","Buy_c1":"1","vol_buy1":"399924338","Buy_p1":"23010","Sell_c1":"1","vol_sell1":"49381193","Sell_p1":"23011","Buy_c2":"3","vol_buy2":"1200000","Buy_p2":"23009","Sell_c2":"3","vol_sell2":"1220000","Sell_p2":"23012","Buy_c3":"3","vol_buy3":"1250000","Buy_p3":"23008","Sell_c3":"3","vol_sell3":"1156000","Sell_p3":"23013","Buy_c4":"3","vol_buy4":"1220000","Buy_p4":"23007","Sell_c4":"3","vol_sell4":"1137500","Sell_p4":"23014","Buy_c5":"3","vol_buy5":"1165000","Buy_p5":"23006","Sell_c5":"3","vol_sell5":"1220000","Sell_p5":"23015"},{"ISIN":"56441765097666023","12numcod":"IRB3KM090531","nemad":"كرمان531","name":"مرابحه كرمان موتور-كارون050327","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7395271748414592","12numcod":"IRO1IKHR0001","nemad":"وخارزم","name":"سرمايه گذاري خوارزمي","tradetime":"132955","Open":"2830","Close":"2895","Last":"2924","count":"1948","Volume":"159923499","Value":"462948126752","Low":"2803","High":"2924","Yes_Price":"2839","EPS":"544","Base-Vol":"1","un1":"4141","market_ID":"1","Insue_ID":"56","Day_HL":"2924.00","Day_LL":"2754.00","Share_Volume":"80000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"21854744","Buy_p1":"2924","Sell_c1":"131","vol_sell1":"401769","Sell_p1":"2975","Buy_c2":"4","vol_buy2":"22837","Buy_p2":"2923","Sell_c2":"4","vol_sell2":"87327","Sell_p2":"2988","Buy_c3":"1","vol_buy3":"6233","Buy_p3":"2895","Sell_c3":"2","vol_sell3":"1723","Sell_p3":"3052","Buy_c4":"1","vol_buy4":"7000","Buy_p4":"2893","Sell_c4":"2","vol_sell4":"10000","Sell_p4":"3150","Buy_c5":"1","vol_buy5":"10700","Buy_p5":"2891","Sell_c5":"2","vol_sell5":"50000","Sell_p5":"3160"},{"ISIN":"15906563225787022","12numcod":"IRB3JH020651","nemad":"فجهان062","name":"مرابحه جهان فولاد-آرمان060501","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"97","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24212636157410845","12numcod":"IRO7ARNP0001","nemad":"وآرين","name":"گروه توسعه اقتصادي آرين","tradetime":"132155","Open":"1281","Close":"1281","Last":"1281","count":"21","Volume":"1220292","Value":"1563194052","Low":"1281","High":"1281","Yes_Price":"1244","EPS":"-2","Base-Vol":"1","un1":"17911","market_ID":"4","Insue_ID":"56","Day_HL":"1281.00","Day_LL":"1207.00","Share_Volume":"4000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1943598","Buy_p1":"1281","Sell_c1":"7","vol_sell1":"50000","Sell_p1":"1650","Buy_c2":"0","vol_buy2":"250000","Buy_p2":"1207","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24662567615903665","12numcod":"IRO7SNAP0001","nemad":"وسنا","name":"سرمايه گذاري نيروگاهي ايران","tradetime":"132747","Open":"13150","Close":"13550","Last":"13560","count":"140","Volume":"2749082","Value":"37247146270","Low":"13150","High":"13570","Yes_Price":"13180","EPS":"-136","Base-Vol":"1","un1":"17881","market_ID":"4","Insue_ID":"56","Day_HL":"13570.00","Day_LL":"12790.00","Share_Volume":"3458607000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"13010","Sell_c1":"1","vol_sell1":"752","Sell_p1":"13570","Buy_c2":"1","vol_buy2":"6000","Buy_p2":"12860","Sell_c2":"1","vol_sell2":"4000","Sell_p2":"16090","Buy_c3":"1","vol_buy3":"5000","Buy_p3":"12830","Sell_c3":"1","vol_sell3":"9999","Sell_p3":"18600","Buy_c4":"1","vol_buy4":"4000","Buy_p4":"12800","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"19030","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24865200855668752","12numcod":"IRTKSILV0002","nemad":"سيلور2","name":"صندوق س.بازده نقره نوا","tradetime":"135151","Open":"1","Close":"1","Last":"1","count":"5","Volume":"19000000","Value":"19000000","Low":"1","High":"1","Yes_Price":"13780","EPS":"","Base-Vol":"1","un1":"150","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"27407893768100851","12numcod":"IRB3ALF107C1","nemad":"عاليفرد074","name":"مرابحه عاليفرد-فيروزه14071222","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56006915451245411","12numcod":"IRO7LKPP0001","nemad":"لخانه","name":"لوازم‌ خانگي‌ پارس‌","tradetime":"61029","Open":"0","Close":"9620","Last":"9350","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"9620","EPS":"-579","Base-Vol":"1","un1":"18001","market_ID":"4","Insue_ID":"29","Day_HL":"9900.00","Day_LL":"9340.00","Share_Volume":"900000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"7","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"402234","Sell_p1":"9340","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"145415","Sell_p2":"9620","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1700","Sell_p3":"9900","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66889662769797470","12numcod":"IRBEHC360711","nemad":"سنفت071","name":"سلف موازي نفت خام پاسارگاد071","tradetime":"61027","Open":"0","Close":"4634270","Last":"4634270","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4634270","EPS":"","Base-Vol":"1","un1":"65","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"2373550","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"24000","Buy_p1":"4697782","Sell_c1":"1","vol_sell1":"24000","Sell_p1":"4791738","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30068975429100228","12numcod":"IRB3HE010671","nemad":"حاير06","name":"مرابحه حاير پلاست060717","tradetime":"61022","Open":"0","Close":"1030000","Last":"1030000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1030000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"2","Insue_ID":"69","Day_HL":"1060900.00","Day_LL":"999100.00","Share_Volume":"4500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1024850","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1035150","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31067236169076739","12numcod":"IRB3TAN008A1","nemad":"تنديس08","name":"مرابحه پارسا ابزار تنديس081024","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"56","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32525655729432562","12numcod":"IRO1SBHN0001","nemad":"سبهان","name":"سيمان‌ بهبهان‌","tradetime":"121612","Open":"3874","Close":"3874","Last":"3874","count":"18","Volume":"211214","Value":"818243036","Low":"3874","High":"3874","Yes_Price":"3762","EPS":"860","Base-Vol":"1","un1":"3439","market_ID":"1","Insue_ID":"53","Day_HL":"3874.00","Day_LL":"3650.00","Share_Volume":"7400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"25872164","Buy_p1":"3874","Sell_c1":"161","vol_sell1":"1","Sell_p1":"5120","Buy_c2":"0","vol_buy2":"52829","Buy_p2":"3867","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"89566","Buy_p3":"3762","Sell_c3":"7","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5000","Buy_p4":"3750","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"27295","Buy_p5":"3650","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38003240652147021","12numcod":"IRB3SOR00831","nemad":"سورنا سلولز08","name":"مرابحه صنعتي سورناسلولز080306","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47797676603278665","12numcod":"IRO7BZGP0001","nemad":"بازرگام","name":"پست پيشگامان","tradetime":"132352","Open":"2280","Close":"2407","Last":"2414","count":"88","Volume":"4413685","Value":"10625134246","Low":"2280","High":"2416","Yes_Price":"2346","EPS":"602","Base-Vol":"1","un1":"17842","market_ID":"4","Insue_ID":"73","Day_HL":"2416.00","Day_LL":"2276.00","Share_Volume":"6000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"4","vol_buy1":"21313","Buy_p1":"2347","Sell_c1":"1","vol_sell1":"527698","Sell_p1":"2416","Buy_c2":"1","vol_buy2":"34617","Buy_p2":"2346","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"2490","Buy_c3":"1","vol_buy3":"21892","Buy_p3":"2284","Sell_c3":"1","vol_sell3":"121460","Sell_p3":"2958","Buy_c4":"1","vol_buy4":"79175","Buy_p4":"2276","Sell_c4":"2","vol_sell4":"100000","Sell_p4":"3416","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"38000","Sell_p5":"3862"},{"ISIN":"4563413583000719","12numcod":"IRO1SDAB0001","nemad":"ساراب","name":"سيمان‌ داراب‌","tradetime":"121016","Open":"46800","Close":"46800","Last":"46800","count":"9","Volume":"2774","Value":"129823200","Low":"46800","High":"46800","Yes_Price":"45440","EPS":"6741","Base-Vol":"1","un1":"3310","market_ID":"1","Insue_ID":"53","Day_HL":"46800.00","Day_LL":"44080.00","Share_Volume":"1260000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"264877","Buy_p1":"46800","Sell_c1":"59","vol_sell1":"500","Sell_p1":"52190","Buy_c2":"2","vol_buy2":"1076","Buy_p2":"46470","Sell_c2":"3","vol_sell2":"2500","Sell_p2":"54570","Buy_c3":"0","vol_buy3":"234","Buy_p3":"45000","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"120","Buy_p4":"44800","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"652","Buy_p5":"44080","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11989406092150811","12numcod":"IRB6AE910691","nemad":"صعبيد69","name":"صكوك مرابحه دعبيد69-3ماهه23%","tradetime":"61026","Open":"0","Close":"999800","Last":"999800","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"999800","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"43","Day_HL":"1029794.00","Day_LL":"969806.00","Share_Volume":"3500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4325","Buy_p1":"989920","Sell_c1":"1","vol_sell1":"4310","Sell_p1":"999800","Buy_c2":"0","vol_buy2":"4375","Buy_p2":"989900","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17800036702302776","12numcod":"IRO1BSTE0001","nemad":"ثاخت","name":"بين‌المللي‌توسعه‌ساختمان","tradetime":"132714","Open":"0","Close":"429","Last":"429","count":"593","Volume":"101302400","Value":"43458729600","Low":"429","High":"429","Yes_Price":"417","EPS":"38","Base-Vol":"1","un1":"4172","market_ID":"1","Insue_ID":"70","Day_HL":"429.00","Day_LL":"405.00","Share_Volume":"82308512000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"376284545","Buy_p1":"429","Sell_c1":"1178","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"15000","Buy_p2":"428","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"443000","Buy_p3":"427","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"888014","Buy_p4":"420","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1572784","Buy_p5":"417","Sell_c5":"13","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11540236653207133","12numcod":"IRT3ANDF0001","nemad":"اندوخته داريوش","name":"ص.س.درآمدثابت اندوخته داريوش-د","tradetime":"134409","Open":"10240","Close":"10240","Last":"10240","count":"13","Volume":"50197","Value":"514017280","Low":"10240","High":"10240","Yes_Price":"10227","EPS":"","Base-Vol":"1","un1":"584","market_ID":"2","Insue_ID":"68","Day_HL":"10533.00","Day_LL":"9921.00","Share_Volume":"200000000","insu_ID":"305","nav":"10248.00","open_Contract":"","Buy_c1":"1","vol_buy1":"9955521","Buy_p1":"10240","Sell_c1":"1","vol_sell1":"5000000","Sell_p1":"10242","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"10239","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"10243","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"10238","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"10244","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"10236","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"10245","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"10235","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"10246"},{"ISIN":"15022360622752525","12numcod":"IRB6AE780651","nemad":"صفولا6","name":"صكوك اجاره فولاد6-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23991599715017840","12numcod":"IRB6AG5907B1","nemad":"صمپنا71","name":"صكوك اجاره مپنا71-3ماهه23%","tradetime":"61027","Open":"0","Close":"830000","Last":"830000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"830000","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"40","Day_HL":"854900.00","Day_LL":"805100.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1875","Buy_p1":"805100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28325731560106431","12numcod":"IRO1SISH0001","nemad":"كساپا","name":"سايپاشيشه‌","tradetime":"131127","Open":"2488","Close":"2488","Last":"2488","count":"8","Volume":"422603","Value":"1051436264","Low":"2488","High":"2488","Yes_Price":"2416","EPS":"62","Base-Vol":"1","un1":"3070","market_ID":"1","Insue_ID":"54","Day_HL":"2488.00","Day_LL":"2344.00","Share_Volume":"3550000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12227123","Buy_p1":"2488","Sell_c1":"51","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35163287528816137","12numcod":"IRT3ETBF0001","nemad":"اعتبار","name":"صندوق س. نوع دوم اعتبار-د","tradetime":"145749","Open":"26367","Close":"26367","Last":"26367","count":"218","Volume":"23822173","Value":"628108527652","Low":"26364","High":"26368","Yes_Price":"26333","EPS":"","Base-Vol":"1","un1":"751","market_ID":"2","Insue_ID":"68","Day_HL":"27122.00","Day_LL":"25544.00","Share_Volume":"2000000000","insu_ID":"305","nav":"26201.00","open_Contract":"","Buy_c1":"4","vol_buy1":"75000000","Buy_p1":"26367","Sell_c1":"15","vol_sell1":"20000000","Sell_p1":"26368","Buy_c2":"2","vol_buy2":"1000000","Buy_p2":"26366","Sell_c2":"1","vol_sell2":"100500","Sell_p2":"26369","Buy_c3":"0","vol_buy3":"1000000","Buy_p3":"26365","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000000","Buy_p4":"26364","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000065","Buy_p5":"26363","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17807910634062031","12numcod":"IRB6AF500671","nemad":"صفروس67","name":"صكوك مرابحه فروس67-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18757639286384873","12numcod":"IRT3PTBF0001","nemad":"پتروآبان","name":"صندوق س. بخشي پتروآبان-ب","tradetime":"130522","Open":"17215","Close":"17215","Last":"17215","count":"17","Volume":"1391875","Value":"23961128125","Low":"17215","High":"17215","Yes_Price":"17747","EPS":"","Base-Vol":"1","un1":"601","market_ID":"2","Insue_ID":"68","Day_HL":"18279.00","Day_LL":"17215.00","Share_Volume":"1000000000","insu_ID":"305","nav":"15268.00","open_Contract":"","Buy_c1":"40","vol_buy1":"500","Buy_p1":"11677","Sell_c1":"1","vol_sell1":"3818796","Sell_p1":"17215","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"15928","Sell_p2":"17747","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"505","Sell_p3":"21659","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20528795995601804","12numcod":"IRB6AE4805C1","nemad":"صفولا052","name":"صكوك اجاره فولاد052-بدون ضامن","tradetime":"61026","Open":"0","Close":"1037880","Last":"1037880","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1037880","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"27","Day_HL":"1069016.00","Day_LL":"1006744.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25643887236448721","12numcod":"IRT3SUDF0002","nemad":"آسود2","name":"ص.س.درآمد ثابت آرمان اقتصاد-د","tradetime":"100447","Open":"1","Close":"1","Last":"1","count":"2","Volume":"760000","Value":"760000","Low":"1","High":"1","Yes_Price":"15001","EPS":"","Base-Vol":"1","un1":"222","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"35284699060249583","12numcod":"IRB3AH050751","nemad":"اهداف073","name":"اجاره اهداف مفيد 14070531","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41227201752535311","12numcod":"IRO1SFRS0001","nemad":"سفار","name":"سيمان‌فارس‌","tradetime":"125314","Open":"181740","Close":"181740","Last":"181740","count":"9","Volume":"3631","Value":"659897940","Low":"181740","High":"181740","Yes_Price":"176450","EPS":"19675","Base-Vol":"1","un1":"3247","market_ID":"1","Insue_ID":"53","Day_HL":"181740.00","Day_LL":"171160.00","Share_Volume":"233000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"121884","Buy_p1":"181740","Sell_c1":"63","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3267","Buy_p2":"180000","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200","Buy_p3":"178000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1050","Buy_p4":"171160","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45205530868811305","12numcod":"IRT3SGAF0001","nemad":"صايند","name":"صندوق س. گنجينه آينده روشن-د","tradetime":"145956","Open":"27716","Close":"27717","Last":"27717","count":"338","Volume":"12594381","Value":"349072252466","Low":"27716","High":"27717","Yes_Price":"27677","EPS":"","Base-Vol":"1","un1":"802","market_ID":"2","Insue_ID":"68","Day_HL":"28507.00","Day_LL":"26847.00","Share_Volume":"2000000000","insu_ID":"305","nav":"27679.00","open_Contract":"","Buy_c1":"1","vol_buy1":"50013927","Buy_p1":"27716","Sell_c1":"3","vol_sell1":"9873538","Sell_p1":"27717","Buy_c2":"1","vol_buy2":"500000","Buy_p2":"27715","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"27718","Buy_c3":"2","vol_buy3":"500000","Buy_p3":"27714","Sell_c3":"1","vol_sell3":"108000","Sell_p3":"27719","Buy_c4":"1","vol_buy4":"500000","Buy_p4":"27713","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"27720","Buy_c5":"1","vol_buy5":"500000","Buy_p5":"27712","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"27721"},{"ISIN":"54509759694064219","12numcod":"IRO7HPKP0001","nemad":"تپكو","name":"توليدتجهيزات‌سنگين‌هپكو","tradetime":"132013","Open":"353","Close":"353","Last":"353","count":"258","Volume":"55832406","Value":"19687536664","Low":"345","High":"353","Yes_Price":"343","EPS":"37","Base-Vol":"1","un1":"18620","market_ID":"4","Insue_ID":"29","Day_HL":"353.00","Day_LL":"333.00","Share_Volume":"83614031000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"17108829","Buy_p1":"353","Sell_c1":"32","vol_sell1":"16056","Sell_p1":"368","Buy_c2":"1","vol_buy2":"800000","Buy_p2":"351","Sell_c2":"3","vol_sell2":"19000","Sell_p2":"420","Buy_c3":"1","vol_buy3":"2550000","Buy_p3":"350","Sell_c3":"4","vol_sell3":"20000","Sell_p3":"447","Buy_c4":"1","vol_buy4":"145279","Buy_p4":"349","Sell_c4":"1","vol_sell4":"130000","Sell_p4":"463","Buy_c5":"1","vol_buy5":"1100000","Buy_p5":"347","Sell_c5":"2","vol_sell5":"50000","Sell_p5":"476"},{"ISIN":"14073782708315535","12numcod":"IRO1NPRS0001","nemad":"شنفت","name":"نفت‌ پارس‌","tradetime":"132927","Open":"12120","Close":"12400","Last":"12470","count":"2851","Volume":"57899986","Value":"717836627060","Low":"12120","High":"12470","Yes_Price":"12110","EPS":"2682","Base-Vol":"1","un1":"3618","market_ID":"1","Insue_ID":"23","Day_HL":"12470.00","Day_LL":"11750.00","Share_Volume":"26000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"61161","Buy_p1":"12470","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"176981","Buy_p2":"12460","Sell_c2":"7","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2480","Buy_p3":"12450","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3254","Buy_p4":"12440","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"4000","Buy_p5":"12420","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28972406708094200","12numcod":"IRB4O0780634","nemad":"اراد1754","name":"مرابحه عام دولت175-ش.خ060327","tradetime":"114001","Open":"891763","Close":"891830","Last":"892000","count":"3","Volume":"89722732","Value":"80017429562509","Low":"891763","High":"892000","Yes_Price":"898640","EPS":"","Base-Vol":"1","un1":"99","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"110000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"34153515442697363","12numcod":"IRB6AG770821","nemad":"صعبيد802","name":"صكوك مرابحه دعبيد802-3ماهه23%","tradetime":"104652","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"6","Value":"6000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"128","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5006","Buy_p1":"990100","Sell_c1":"2","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43283802997035462","12numcod":"IRO3SOBZ0001","nemad":"وسبحان","name":"سرمايه گذاري سبحان","tradetime":"132957","Open":"1487","Close":"1488","Last":"1490","count":"1331","Volume":"251173435","Value":"373730492782","Low":"1487","High":"1519","Yes_Price":"1532","EPS":"736","Base-Vol":"1","un1":"18599","market_ID":"2","Insue_ID":"56","Day_HL":"1577.00","Day_LL":"1487.00","Share_Volume":"16000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"190821","Buy_p1":"1489","Sell_c1":"2","vol_sell1":"199046","Sell_p1":"1517","Buy_c2":"1","vol_buy2":"163504","Buy_p2":"1488","Sell_c2":"4","vol_sell2":"100000","Sell_p2":"1518","Buy_c3":"4","vol_buy3":"155000","Buy_p3":"1487","Sell_c3":"3","vol_sell3":"692664","Sell_p3":"1519","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1069401","Sell_p4":"1520","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"6000","Sell_p5":"1525"},{"ISIN":"54263829393913132","12numcod":"IRO7MIGP0001","nemad":"كمينا","name":"شيشه سازي مينا","tradetime":"142407","Open":"6530","Close":"6340","Last":"6620","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6340","EPS":"260","Base-Vol":"1","un1":"18816","market_ID":"4","Insue_ID":"54","Day_HL":"6530.00","Day_LL":"6150.00","Share_Volume":"1273000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"344608","Buy_p1":"6530","Sell_c1":"8","vol_sell1":"133","Sell_p1":"7800","Buy_c2":"1","vol_buy2":"9000","Buy_p2":"6150","Sell_c2":"1","vol_sell2":"50000","Sell_p2":"8310","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55766899336164690","12numcod":"IRB3TNK00831","nemad":"طلاي ناب08","name":"مرابحه طلاي ناب كوروش080403","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"97","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68626042454281601","12numcod":"IRB3DB010671","nemad":"دبش06","name":"مرابحه ش. دبش سبز گستر14060717","tradetime":"61022","Open":"0","Close":"803990","Last":"803990","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"803990","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"828100.00","Day_LL":"779880.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"814520","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41408085897567098","12numcod":"IRB7AG3004C1","nemad":"صشپنا709","name":"صكوك مرابحه شپنا709-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"23","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"50000000","insu_ID":"206","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"50000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"49879","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35999287161613688","12numcod":"IRB3TF1506C1","nemad":"تابان15","name":"اجاره تابان فردا نوين14061222","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36094172648395996","12numcod":"IRB6AE9707A1","nemad":"صزاگرس07","name":"صكوك مرابحه انديمشك07-6ماهه23%","tradetime":"131607","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"26700","Value":"26700000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"37281199178613855","12numcod":"IRO1CIDC0001","nemad":"سيدكو","name":"سرمايه گذاري توسعه صنايع سيمان","tradetime":"130805","Open":"29780","Close":"29780","Last":"29780","count":"22","Volume":"168590","Value":"5020610200","Low":"29780","High":"29780","Yes_Price":"28920","EPS":"5103","Base-Vol":"1","un1":"3417","market_ID":"1","Insue_ID":"53","Day_HL":"29780.00","Day_LL":"28060.00","Share_Volume":"6000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1961550","Buy_p1":"29780","Sell_c1":"92","vol_sell1":"4980","Sell_p1":"31380","Buy_c2":"1","vol_buy2":"2200","Buy_p2":"28770","Sell_c2":"2","vol_sell2":"700","Sell_p2":"37400","Buy_c3":"1","vol_buy3":"20000","Buy_p3":"28300","Sell_c3":"1","vol_sell3":"135","Sell_p3":"37450","Buy_c4":"1","vol_buy4":"591","Buy_p4":"28060","Sell_c4":"2","vol_sell4":"4250","Sell_p4":"40500","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59641261891847088","12numcod":"IRT1MAED0001","nemad":"معدن","name":"صندوق س صنايع مفيد6- بخشي","tradetime":"132907","Open":"10330","Close":"10340","Last":"10413","count":"880","Volume":"7846701","Value":"81131671983","Low":"10098","High":"10413","Yes_Price":"10110","EPS":"","Base-Vol":"1","un1":"564","market_ID":"1","Insue_ID":"68","Day_HL":"10413.00","Day_LL":"9807.00","Share_Volume":"1000000000","insu_ID":"305","nav":"10118.00","open_Contract":"","Buy_c1":"1","vol_buy1":"9502260","Buy_p1":"10413","Sell_c1":"53","vol_sell1":"1500","Sell_p1":"10414","Buy_c2":"1","vol_buy2":"1218","Buy_p2":"10404","Sell_c2":"1","vol_sell2":"763","Sell_p2":"10790","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"10403","Sell_c3":"1","vol_sell3":"798","Sell_p3":"10920","Buy_c4":"1","vol_buy4":"200","Buy_p4":"10402","Sell_c4":"1","vol_sell4":"455","Sell_p4":"11020","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"10401","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"11380"},{"ISIN":"64942549055019553","12numcod":"IRT1SARV0001","nemad":"سرو","name":"صندوق س سروسودمند مدبران-سهام","tradetime":"132959","Open":"22955","Close":"23054","Last":"23300","count":"2540","Volume":"63393529","Value":"1461482138679","Low":"22955","High":"23604","Yes_Price":"23664","EPS":"","Base-Vol":"1","un1":"858","market_ID":"1","Insue_ID":"68","Day_HL":"24373.00","Day_LL":"22955.00","Share_Volume":"2500000000","insu_ID":"305","nav":"23198.00","open_Contract":"","Buy_c1":"1","vol_buy1":"651712","Buy_p1":"23200","Sell_c1":"7","vol_sell1":"1000000","Sell_p1":"23200","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"23188","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"23328","Buy_c3":"2","vol_buy3":"28755","Buy_p3":"23179","Sell_c3":"1","vol_sell3":"25000","Sell_p3":"23337","Buy_c4":"1","vol_buy4":"500","Buy_p4":"23113","Sell_c4":"1","vol_sell4":"74914","Sell_p4":"23340","Buy_c5":"1","vol_buy5":"400000","Buy_p5":"23112","Sell_c5":"1","vol_sell5":"50000","Sell_p5":"23398"},{"ISIN":"55922936682500871","12numcod":"IRB6AG230861","nemad":"صفارس86","name":"صكوك اجاره فارس86-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10411249540376641","12numcod":"IRO3NAMZ0001","nemad":"ناما","name":"توليدي مخازن گازطبيعي آسياناما","tradetime":"132947","Open":"2780","Close":"2767","Last":"2750","count":"358","Volume":"7205257","Value":"19935478726","Low":"2736","High":"2798","Yes_Price":"2771","EPS":"517","Base-Vol":"1","un1":"18479","market_ID":"2","Insue_ID":"34","Day_HL":"2854.00","Day_LL":"2688.00","Share_Volume":"5000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"2749","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"2795","Buy_c2":"4","vol_buy2":"20000","Buy_p2":"2745","Sell_c2":"1","vol_sell2":"194948","Sell_p2":"2800","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"2741","Sell_c3":"1","vol_sell3":"30000","Sell_p3":"2849","Buy_c4":"1","vol_buy4":"1850","Buy_p4":"2740","Sell_c4":"1","vol_sell4":"2000","Sell_p4":"2850","Buy_c5":"1","vol_buy5":"2000","Buy_p5":"2739","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"2851"},{"ISIN":"19348717261145458","12numcod":"IRO3HAIZ0001","nemad":"وهامون","name":"سرمايه گذاري هامون صبا","tradetime":"131559","Open":"1293","Close":"1293","Last":"1293","count":"153","Volume":"5110729","Value":"6608172597","Low":"1293","High":"1293","Yes_Price":"1256","EPS":"338","Base-Vol":"1","un1":"18562","market_ID":"2","Insue_ID":"56","Day_HL":"1293.00","Day_LL":"1219.00","Share_Volume":"15000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"6299582","Buy_p1":"1293","Sell_c1":"43","vol_sell1":"4349","Sell_p1":"1333","Buy_c2":"1","vol_buy2":"800000","Buy_p2":"1256","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"1360","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"1250","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"1374","Buy_c4":"1","vol_buy4":"804100","Buy_p4":"1236","Sell_c4":"2","vol_sell4":"3491","Sell_p4":"1445","Buy_c5":"1","vol_buy5":"25441","Buy_p5":"1219","Sell_c5":"2","vol_sell5":"3000","Sell_p5":"1455"},{"ISIN":"26708768162093727","12numcod":"IRO1KTEK0002","nemad":"كيمياتك2","name":"آريان كيميا تك","tradetime":"112143","Open":"7520","Close":"7520","Last":"7520","count":"2","Volume":"70000000","Value":"526400000000","Low":"7520","High":"7520","Yes_Price":"7310","EPS":"1173","Base-Vol":"1","un1":"42","market_ID":"1","Insue_ID":"44","Day_HL":"7529.00","Day_LL":"7091.00","Share_Volume":"15000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"19310456400689867","12numcod":"IRO7IEIP0001","nemad":"خبازرس","name":"بازرسي مهندسي و صنعتي ايران","tradetime":"145625","Open":"14650","Close":"14650","Last":"14660","count":"43","Volume":"767528","Value":"11246949020","Low":"14300","High":"14660","Yes_Price":"14240","EPS":"2345","Base-Vol":"1","un1":"18290","market_ID":"4","Insue_ID":"71","Day_HL":"14660.00","Day_LL":"13820.00","Share_Volume":"300000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"86674","Buy_p1":"14660","Sell_c1":"5","vol_sell1":"10000","Sell_p1":"15090","Buy_c2":"0","vol_buy2":"30797","Buy_p2":"13980","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25557741942283323","12numcod":"IRB3OB010731","nemad":"پرتوبار07","name":"اجاره پرتوبارخليج فارس14070312","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"100000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53514992320442853","12numcod":"IRTKNGIN0001","nemad":"نگين فارس","name":"صندوق س.طلا زرديس خليج فارس","tradetime":"165956","Open":"14630","Close":"14716","Last":"14712","count":"535","Volume":"1563827","Value":"23013590257","Low":"14512","High":"14867","Yes_Price":"14581","EPS":"","Base-Vol":"1","un1":"4044","market_ID":"7","Insue_ID":"68","Day_HL":"16039.00","Day_LL":"13123.00","Share_Volume":"1000000000","insu_ID":"380","nav":"14723.00","open_Contract":"","Buy_c1":"1","vol_buy1":"7885","Buy_p1":"14712","Sell_c1":"1","vol_sell1":"340","Sell_p1":"14757","Buy_c2":"1","vol_buy2":"8000","Buy_p2":"14708","Sell_c2":"2","vol_sell2":"1450","Sell_p2":"14759","Buy_c3":"1","vol_buy3":"12358","Buy_p3":"14705","Sell_c3":"4","vol_sell3":"125","Sell_p3":"14773","Buy_c4":"3","vol_buy4":"203823","Buy_p4":"14701","Sell_c4":"3","vol_sell4":"2090","Sell_p4":"14775","Buy_c5":"1","vol_buy5":"105500","Buy_p5":"14700","Sell_c5":"3","vol_sell5":"10000","Sell_p5":"14785"},{"ISIN":"56375665074210467","12numcod":"IRO3SOJZ0001","nemad":"فسوژ","name":"سوژميران","tradetime":"132733","Open":"7120","Close":"7120","Last":"7120","count":"116","Volume":"16349231","Value":"116406524720","Low":"7120","High":"7120","Yes_Price":"6920","EPS":"2575","Base-Vol":"1","un1":"18731","market_ID":"2","Insue_ID":"27","Day_HL":"7120.00","Day_LL":"6720.00","Share_Volume":"2400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"67298585","Buy_p1":"7120","Sell_c1":"323","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10088","Buy_p2":"7000","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"6950","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3000","Buy_p4":"6930","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"18500","Buy_p5":"6920","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29860265627578401","12numcod":"IRO1BVMA0001","nemad":"ما","name":"بيمه  ما","tradetime":"132941","Open":"2407","Close":"2402","Last":"2407","count":"111","Volume":"5320922","Value":"12782013373","Low":"2291","High":"2407","Yes_Price":"2337","EPS":"623","Base-Vol":"1","un1":"3299","market_ID":"1","Insue_ID":"66","Day_HL":"2407.00","Day_LL":"2267.00","Share_Volume":"15000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"220000","Buy_p1":"2400","Sell_c1":"2","vol_sell1":"284716","Sell_p1":"2407","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"2338","Sell_c2":"1","vol_sell2":"400000","Sell_p2":"2534","Buy_c3":"1","vol_buy3":"143963","Buy_p3":"2304","Sell_c3":"1","vol_sell3":"1845","Sell_p3":"2799","Buy_c4":"1","vol_buy4":"20000","Buy_p4":"2302","Sell_c4":"1","vol_sell4":"1733","Sell_p4":"2911","Buy_c5":"1","vol_buy5":"415335","Buy_p5":"2300","Sell_c5":"3","vol_sell5":"1985","Sell_p5":"3090"},{"ISIN":"59884157372148365","12numcod":"IRB3ML010691","nemad":"مبتكران06","name":"مرابحه مبتكران گلديران060919","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66142616039907394","12numcod":"IRO3BDMZ0001","nemad":"دماوند","name":"توليد نيروي برق دماوند","tradetime":"132924","Open":"7980","Close":"7980","Last":"7990","count":"215","Volume":"3417393","Value":"27268948540","Low":"7850","High":"7990","Yes_Price":"7760","EPS":"1197","Base-Vol":"1","un1":"18369","market_ID":"2","Insue_ID":"40","Day_HL":"7990.00","Day_LL":"7530.00","Share_Volume":"13000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"25015","Buy_p1":"7990","Sell_c1":"6","vol_sell1":"50000","Sell_p1":"8000","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"7960","Sell_c2":"1","vol_sell2":"159878","Sell_p2":"8240","Buy_c3":"0","vol_buy3":"80532","Buy_p3":"7940","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"12000","Buy_p4":"7900","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"7850","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11560002870991149","12numcod":"IRO7PGIP0001","nemad":"وپسا","name":"گ.س.پتروشيمي ساختمان خليج فارس","tradetime":"130643","Open":"1413","Close":"1491","Last":"1494","count":"70","Volume":"6776765","Value":"10104493415","Low":"1413","High":"1494","Yes_Price":"1451","EPS":"-6","Base-Vol":"1","un1":"18744","market_ID":"4","Insue_ID":"45","Day_HL":"1494.00","Day_LL":"1408.00","Share_Volume":"2500000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"35000","Buy_p1":"1459","Sell_c1":"1","vol_sell1":"500000","Sell_p1":"1800","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"1455","Sell_c2":"1","vol_sell2":"4259","Sell_p2":"1824","Buy_c3":"1","vol_buy3":"307783","Buy_p3":"1439","Sell_c3":"1","vol_sell3":"1900","Sell_p3":"1840","Buy_c4":"0","vol_buy4":"189000","Buy_p4":"1416","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"318617","Buy_p5":"1410","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25631699615003698","12numcod":"IRO7BEGP0001","nemad":"كهرام","name":"توليدي گرانيت بهسرام","tradetime":"132543","Open":"19550","Close":"19550","Last":"19550","count":"26","Volume":"145224","Value":"2839129200","Low":"19550","High":"19550","Yes_Price":"19900","EPS":"-8479","Base-Vol":"52622","un1":"18300","market_ID":"4","Insue_ID":"49","Day_HL":"20250.00","Day_LL":"19550.00","Share_Volume":"75000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"8","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"17115","Sell_p1":"19550","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"260","Sell_p2":"20250","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35948133957468680","12numcod":"IRO3SARZ0001","nemad":"سرچشمه","name":"سرمايه گذاري مس سرچشمه","tradetime":"132145","Open":"3741","Close":"3741","Last":"3741","count":"95","Volume":"4866334","Value":"18204955494","Low":"3741","High":"3741","Yes_Price":"3633","EPS":"775","Base-Vol":"1","un1":"18359","market_ID":"2","Insue_ID":"56","Day_HL":"3741.00","Day_LL":"3525.00","Share_Volume":"15000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"11971590","Buy_p1":"3741","Sell_c1":"235","vol_sell1":"1400","Sell_p1":"3770","Buy_c2":"2","vol_buy2":"1350","Buy_p2":"3740","Sell_c2":"1","vol_sell2":"140492","Sell_p2":"3799","Buy_c3":"1","vol_buy3":"401400","Buy_p3":"3700","Sell_c3":"2","vol_sell3":"1400","Sell_p3":"3800","Buy_c4":"1","vol_buy4":"2000","Buy_p4":"3661","Sell_c4":"1","vol_sell4":"400000","Sell_p4":"3917","Buy_c5":"1","vol_buy5":"68248","Buy_p5":"3633","Sell_c5":"1","vol_sell5":"1300","Sell_p5":"3956"},{"ISIN":"51354976404265922","12numcod":"IRT1AGGH0002","nemad":"آلياژ2","name":"صندوق س صنايع آگاه3-بخشي","tradetime":"100204","Open":"1","Close":"1","Last":"1","count":"2","Volume":"2000000","Value":"2000000","Low":"1","High":"1","Yes_Price":"14816","EPS":"","Base-Vol":"1","un1":"27","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"65883838195688438","12numcod":"IRO1IKCO0001","nemad":"خودرو","name":"ايران‌ خودرو","tradetime":"173222","Open":"446","Close":"451","Last":"461","count":"54901","Volume":"9217261683","Value":"4154977266252","Low":"446","High":"463","Yes_Price":"459","EPS":"-84","Base-Vol":"1","un1":"12361","market_ID":"1","Insue_ID":"34","Day_HL":"472.00","Day_LL":"446.00","Share_Volume":"2563746068000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"11","vol_buy1":"4400000","Buy_p1":"461","Sell_c1":"11","vol_sell1":"2840000","Sell_p1":"461","Buy_c2":"1","vol_buy2":"170108514","Buy_p2":"460","Sell_c2":"445","vol_sell2":"400000","Sell_p2":"462","Buy_c3":"64","vol_buy3":"1420000","Buy_p3":"459","Sell_c3":"4","vol_sell3":"21742916","Sell_p3":"463","Buy_c4":"60","vol_buy4":"2000000","Buy_p4":"458","Sell_c4":"5","vol_sell4":"19542963","Sell_p4":"464","Buy_c5":"77","vol_buy5":"2600000","Buy_p5":"457","Sell_c5":"7","vol_sell5":"22250429","Sell_p5":"465"},{"ISIN":"118005828419984","12numcod":"IRT3GSBF0001","nemad":"چتر","name":"صندوق س.بخشي گستره فيروزه2-ب","tradetime":"105624","Open":"10304","Close":"10503","Last":"10620","count":"10","Volume":"2248","Value":"23610842","Low":"10304","High":"10620","Yes_Price":"10622","EPS":"","Base-Vol":"1","un1":"581","market_ID":"2","Insue_ID":"68","Day_HL":"10940.00","Day_LL":"10304.00","Share_Volume":"1000000000","insu_ID":"305","nav":"10685.00","open_Contract":"","Buy_c1":"2","vol_buy1":"2095","Buy_p1":"10607","Sell_c1":"2","vol_sell1":"589","Sell_p1":"10940","Buy_c2":"2","vol_buy2":"500","Buy_p2":"10510","Sell_c2":"1","vol_sell2":"2580","Sell_p2":"13263","Buy_c3":"0","vol_buy3":"100","Buy_p3":"10350","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10621","Buy_p4":"10304","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6757220448540984","12numcod":"IRO1SIMS0001","nemad":"سشمال","name":"سيمان‌ شمال‌","tradetime":"132951","Open":"11140","Close":"11140","Last":"11140","count":"13","Volume":"57261","Value":"637887540","Low":"11140","High":"11140","Yes_Price":"10820","EPS":"2064","Base-Vol":"1","un1":"3215","market_ID":"1","Insue_ID":"53","Day_HL":"11140.00","Day_LL":"10500.00","Share_Volume":"5000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"18955896","Buy_p1":"11140","Sell_c1":"239","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"189999","Buy_p2":"11000","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"202500","Buy_p3":"10500","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37661500521100963","12numcod":"IRO1NBAB0001","nemad":"آبادا","name":"توليد نيروي برق آبادان","tradetime":"132758","Open":"6450","Close":"6760","Last":"6770","count":"407","Volume":"72361","Value":"488820930","Low":"6450","High":"6770","Yes_Price":"6580","EPS":"343","Base-Vol":"1","un1":"3784","market_ID":"1","Insue_ID":"40","Day_HL":"6770.00","Day_LL":"6390.00","Share_Volume":"2500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"366742","Buy_p1":"6770","Sell_c1":"45","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"752","Buy_p2":"6750","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6000","Buy_p3":"6710","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"11000","Buy_p4":"6700","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"808","Buy_p5":"6500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38046508102310144","12numcod":"IRB3MU010571","nemad":"ماموت05","name":"مرابحه ماموت خودرو050722","tradetime":"61023","Open":"0","Close":"959540","Last":"959540","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"959540","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"988320.00","Day_LL":"930760.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"971068957336171","12numcod":"IRT3GTYF0001","nemad":"گارانتي","name":"صندوق تضمين ا.س. گيتي دماوند-م","tradetime":"130441","Open":"23785","Close":"23779","Last":"23785","count":"31","Volume":"4781168","Value":"113689683866","Low":"23750","High":"23789","Yes_Price":"23764","EPS":"","Base-Vol":"1","un1":"569","market_ID":"2","Insue_ID":"68","Day_HL":"24476.00","Day_LL":"23052.00","Share_Volume":"1000000000","insu_ID":"305","nav":"19221.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1761009","Buy_p1":"23785","Sell_c1":"2","vol_sell1":"100000","Sell_p1":"23786","Buy_c2":"1","vol_buy2":"200000","Buy_p2":"23764","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"23787","Buy_c3":"1","vol_buy3":"7873","Buy_p3":"23750","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"23788","Buy_c4":"2","vol_buy4":"25000","Buy_p4":"23700","Sell_c4":"1","vol_sell4":"101873","Sell_p4":"23789","Buy_c5":"1","vol_buy5":"25000","Buy_p5":"23650","Sell_c5":"1","vol_sell5":"7100","Sell_p5":"24476"},{"ISIN":"16777570760181431","12numcod":"IRO7PKZP0001","nemad":"كازرو","name":"پتروشيمي كازرون","tradetime":"124655","Open":"5350","Close":"5350","Last":"5350","count":"28","Volume":"1264689","Value":"6766086150","Low":"5350","High":"5350","Yes_Price":"5510","EPS":"-195","Base-Vol":"242182","un1":"18160","market_ID":"4","Insue_ID":"44","Day_HL":"5670.00","Day_LL":"5350.00","Share_Volume":"1230000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"8","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"730671","Sell_p1":"5350","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"5620","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"5660","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"143032","Sell_p4":"5670","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21663238926262462","12numcod":"IRB5AF4105C1","nemad":"مكرما512","name":"مشاركت ش كرمانشاه512-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30231252540926999","12numcod":"IRB3KM180691","nemad":"كرمان062","name":"مرابحه كرمان موتور-مسكن060904","tradetime":"61023","Open":"0","Close":"940900","Last":"940900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"940900","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"969120.00","Day_LL":"912680.00","Share_Volume":"8000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"940900","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36645953380348406","12numcod":"IRB4O1490784","nemad":"اراد2464","name":"مرابحه عام دولت246-ش.خ070820","tradetime":"113959","Open":"791559","Close":"791664","Last":"791770","count":"2","Volume":"31120992","Value":"24637384571184","Low":"791559","High":"791770","Yes_Price":"794430","EPS":"","Base-Vol":"1","un1":"103","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"8912965520056581","12numcod":"IRT3HUMF0001","nemad":"هومان","name":"صندوق س. سهامي ثروت هومان-س","tradetime":"122131","Open":"17912","Close":"17720","Last":"17273","count":"6","Volume":"1323","Value":"23443896","Low":"16871","High":"17912","Yes_Price":"17391","EPS":"","Base-Vol":"1","un1":"547","market_ID":"2","Insue_ID":"68","Day_HL":"17912.00","Day_LL":"16870.00","Share_Volume":"1000000000","insu_ID":"305","nav":"16179.00","open_Contract":"","Buy_c1":"1","vol_buy1":"6500","Buy_p1":"17678","Sell_c1":"4","vol_sell1":"915","Sell_p1":"18458","Buy_c2":"0","vol_buy2":"2999","Buy_p2":"17273","Sell_c2":"6","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1326","Buy_p3":"16872","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1355","Buy_p4":"16871","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"254070","Buy_p5":"16870","Sell_c5":"10","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12973600272011594","12numcod":"IRB3TR2005B4","nemad":"اخزا2104","name":"اسنادخزانه-م10بودجه02-051112","tradetime":"113959","Open":"793060","Close":"793060","Last":"793060","count":"1","Volume":"9217473","Value":"7310009137380","Low":"793060","High":"793060","Yes_Price":"793060","EPS":"","Base-Vol":"1","un1":"46","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"300000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33810527554748543","12numcod":"IRBEMT200551","nemad":"سمتا053","name":"سلف موازي متانول سبلان053","tradetime":"61027","Open":"0","Close":"1797692","Last":"1797692","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1797692","EPS":"","Base-Vol":"1","un1":"55","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"10770000","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"32400","Buy_p1":"2018196","Sell_c1":"1","vol_sell1":"32400","Sell_p1":"2058560","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37118058361762279","12numcod":"IRT3RT040001","nemad":"مالك آتيه","name":"ص.س.املاك و مستغلات مالك آتيه","tradetime":"144804","Open":"14379","Close":"14379","Last":"14379","count":"104","Volume":"2700500","Value":"38830489500","Low":"14379","High":"14379","Yes_Price":"14823","EPS":"","Base-Vol":"1","un1":"2048","market_ID":"2","Insue_ID":"68","Day_HL":"15267.00","Day_LL":"14379.00","Share_Volume":"500000000","insu_ID":"305","nav":"11034.00","open_Contract":"","Buy_c1":"249","vol_buy1":"700","Buy_p1":"14350","Sell_c1":"1","vol_sell1":"16138971","Sell_p1":"14379","Buy_c2":"2","vol_buy2":"700","Buy_p2":"14300","Sell_c2":"1","vol_sell2":"50000","Sell_p2":"14450","Buy_c3":"2","vol_buy3":"213","Buy_p3":"14211","Sell_c3":"3","vol_sell3":"1865","Sell_p3":"14796","Buy_c4":"1","vol_buy4":"71","Buy_p4":"14155","Sell_c4":"1","vol_sell4":"50000","Sell_p4":"14805","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"8000","Sell_p5":"14820"},{"ISIN":"41483334879559487","12numcod":"IRTKNGHR0001","nemad":"نقران","name":"صندوق س.كالاي كهربا1","tradetime":"165957","Open":"13350","Close":"13459","Last":"13447","count":"10684","Volume":"149130125","Value":"2007115243072","Low":"13300","High":"13580","Yes_Price":"13405","EPS":"","Base-Vol":"1","un1":"10794","market_ID":"7","Insue_ID":"68","Day_HL":"14745.00","Day_LL":"12065.00","Share_Volume":"5000000000","insu_ID":"380","nav":"12984.00","open_Contract":"","Buy_c1":"1","vol_buy1":"6331","Buy_p1":"13437","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"13445","Buy_c2":"2","vol_buy2":"72795","Buy_p2":"13435","Sell_c2":"2","vol_sell2":"43240","Sell_p2":"13447","Buy_c3":"2","vol_buy3":"114606","Buy_p3":"13432","Sell_c3":"2","vol_sell3":"92866","Sell_p3":"13449","Buy_c4":"3","vol_buy4":"101200","Buy_p4":"13431","Sell_c4":"3","vol_sell4":"208450","Sell_p4":"13450","Buy_c5":"1","vol_buy5":"1167","Buy_p5":"13430","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"13453"},{"ISIN":"61805666737517582","12numcod":"IRTKDRKS0001","nemad":"درخشان","name":"صندوق س.كالاي آبان","tradetime":"165946","Open":"34603","Close":"34988","Last":"35129","count":"3874","Volume":"92920619","Value":"3251119186956","Low":"34400","High":"35251","Yes_Price":"34547","EPS":"","Base-Vol":"1","un1":"6742","market_ID":"7","Insue_ID":"68","Day_HL":"38001.00","Day_LL":"31093.00","Share_Volume":"5250000000","insu_ID":"380","nav":"35024.00","open_Contract":"","Buy_c1":"1","vol_buy1":"81721","Buy_p1":"35051","Sell_c1":"4","vol_sell1":"2000","Sell_p1":"35128","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"35050","Sell_c2":"1","vol_sell2":"2000150","Sell_p2":"35129","Buy_c3":"1","vol_buy3":"61941","Buy_p3":"35048","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"35140","Buy_c4":"1","vol_buy4":"78713","Buy_p4":"35040","Sell_c4":"1","vol_sell4":"30000","Sell_p4":"35149","Buy_c5":"1","vol_buy5":"56957","Buy_p5":"35024","Sell_c5":"1","vol_sell5":"29500","Sell_p5":"35162"},{"ISIN":"67294227180710857","12numcod":"IRB3TR1805A1","nemad":"اخزا204","name":"اسنادخزانه-م4بودجه02-051021","tradetime":"103918","Open":"820580","Close":"820500","Last":"820490","count":"3","Volume":"114","Value":"93536490","Low":"820490","High":"820580","Yes_Price":"812000","EPS":"","Base-Vol":"1","un1":"219","market_ID":"2","Insue_ID":"69","Day_HL":"836360.00","Day_LL":"787640.00","Share_Volume":"200000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"800510","Sell_c1":"1","vol_sell1":"824","Sell_p1":"818800","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"795010","Sell_c2":"1","vol_sell2":"54","Sell_p2":"820000","Buy_c3":"4","vol_buy3":"20000","Buy_p3":"795000","Sell_c3":"2","vol_sell3":"200000","Sell_p3":"820480","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"105","Sell_p4":"820500","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"100","Sell_p5":"820600"},{"ISIN":"34781399928061406","12numcod":"IRB3AU020661","nemad":"آلوم رول66","name":"مرابحه صنايع آلوم رول060611","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5350000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35178706978554988","12numcod":"IRO3NPSZ0001","nemad":"شپاس","name":"نفت پاسارگاد","tradetime":"132731","Open":"40350","Close":"40350","Last":"40350","count":"318","Volume":"2762883","Value":"111462943150","Low":"40050","High":"40350","Yes_Price":"39200","EPS":"6027","Base-Vol":"1","un1":"18532","market_ID":"2","Insue_ID":"23","Day_HL":"40350.00","Day_LL":"38050.00","Share_Volume":"2400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"296035","Buy_p1":"40350","Sell_c1":"33","vol_sell1":"150","Sell_p1":"41300","Buy_c2":"2","vol_buy2":"1770","Buy_p2":"40300","Sell_c2":"2","vol_sell2":"354","Sell_p2":"43050","Buy_c3":"1","vol_buy3":"1250","Buy_p3":"40200","Sell_c3":"1","vol_sell3":"115","Sell_p3":"52200","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"40150","Sell_c4":"1","vol_sell4":"95","Sell_p4":"53750","Buy_c5":"0","vol_buy5":"300","Buy_p5":"40100","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38206808400983052","12numcod":"IRB3TF100581","nemad":"تابان10","name":"اجاره تابان فرداكاردان14050803","tradetime":"61023","Open":"0","Close":"944000","Last":"944000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"944000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"972320.00","Day_LL":"915680.00","Share_Volume":"15000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"20000","Buy_p1":"903070","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"864500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47778933496863869","12numcod":"IRB4O08905B4","nemad":"اراد1864","name":"مرابحه عام دولت186-ش.خ051124","tradetime":"130539","Open":"922520","Close":"922520","Last":"922520","count":"1","Volume":"12510000","Value":"11540725200000","Low":"922520","High":"922520","Yes_Price":"951000","EPS":"","Base-Vol":"1","un1":"47","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"50000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"17880257387458062","12numcod":"IRT3KAAF0002","nemad":"كامياب2","name":"صندوق س. كامياب آشنا-د","tradetime":"145828","Open":"1","Close":"1","Last":"1","count":"4","Volume":"13000000","Value":"13000000","Low":"1","High":"1","Yes_Price":"34807","EPS":"","Base-Vol":"1","un1":"130","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"2530000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"41957418500732902","12numcod":"IRB3TAJ00861","nemad":"تاجا08","name":"مرابحه جاويد آريان 080612","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"600000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50185721305191887","12numcod":"IRO1RADI0001","nemad":"ختور","name":"رادياتور ايران‌","tradetime":"125715","Open":"1492","Close":"1523","Last":"1536","count":"535","Volume":"38103059","Value":"58046408773","Low":"1492","High":"1536","Yes_Price":"1492","EPS":"351","Base-Vol":"1","un1":"3234","market_ID":"1","Insue_ID":"34","Day_HL":"1536.00","Day_LL":"1448.00","Share_Volume":"7350000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"255325","Buy_p1":"1536","Sell_c1":"8","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"1535","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"8488","Buy_p3":"1532","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"97358","Buy_p4":"1531","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"189000","Buy_p5":"1524","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52232388263291380","12numcod":"IRO1OIMC0001","nemad":"واميد","name":"گروه مديريت سرمايه گذاري اميد","tradetime":"132824","Open":"5360","Close":"5310","Last":"5370","count":"1463","Volume":"49757830","Value":"264451322670","Low":"5230","High":"5370","Yes_Price":"5220","EPS":"676","Base-Vol":"1","un1":"3803","market_ID":"1","Insue_ID":"39","Day_HL":"5370.00","Day_LL":"5070.00","Share_Volume":"375000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"370097","Buy_p1":"5370","Sell_c1":"8","vol_sell1":"336666","Sell_p1":"5540","Buy_c2":"1","vol_buy2":"950","Buy_p2":"5360","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"5630","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"5350","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"6110","Buy_c4":"2","vol_buy4":"19328","Buy_p4":"5340","Sell_c4":"2","vol_sell4":"102000","Sell_p4":"6140","Buy_c5":"2","vol_buy5":"27000","Buy_p5":"5330","Sell_c5":"5","vol_sell5":"932","Sell_p5":"6200"},{"ISIN":"62258804563636993","12numcod":"IRO1GSKE0001","nemad":"تكشا","name":"گسترش‌صنايع‌وخدمات‌كشاورزي‌","tradetime":"132959","Open":"10390","Close":"10390","Last":"10390","count":"94","Volume":"4259801","Value":"44259332390","Low":"10390","High":"10390","Yes_Price":"10090","EPS":"161","Base-Vol":"1","un1":"3338","market_ID":"1","Insue_ID":"29","Day_HL":"10390.00","Day_LL":"9790.00","Share_Volume":"800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5790239","Buy_p1":"10390","Sell_c1":"62","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"10100","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2128","Buy_p3":"9790","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67030488744129337","12numcod":"IRO1GPSH0001","nemad":"قپيرا","name":"فرآورده‌هاي‌غدايي‌وقندپيرانشهر","tradetime":"113556","Open":"11360","Close":"11360","Last":"11360","count":"32","Volume":"1323186","Value":"15031392960","Low":"11360","High":"11360","Yes_Price":"11030","EPS":"1836","Base-Vol":"1","un1":"3196","market_ID":"1","Insue_ID":"38","Day_HL":"11360.00","Day_LL":"10700.00","Share_Volume":"2529129000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"844026","Buy_p1":"11360","Sell_c1":"17","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3930","Buy_p2":"10800","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"12020","Buy_p3":"10790","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20270","Buy_p4":"10780","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"33280","Buy_p5":"10770","Sell_c5":"8","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13666407494621646","12numcod":"IRT3FDKF0001","nemad":"فراز","name":"صندوق س.سهام فراز داريك-س","tradetime":"151325","Open":"24081","Close":"25554","Last":"25562","count":"33","Volume":"1038856","Value":"26546987912","Low":"24081","High":"25562","Yes_Price":"24818","EPS":"","Base-Vol":"1","un1":"573","market_ID":"2","Insue_ID":"68","Day_HL":"25562.00","Day_LL":"24074.00","Share_Volume":"200000000","insu_ID":"305","nav":"25051.00","open_Contract":"","Buy_c1":"1","vol_buy1":"139","Buy_p1":"25070","Sell_c1":"2","vol_sell1":"209","Sell_p1":"26500","Buy_c2":"0","vol_buy2":"370000","Buy_p2":"24818","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"42","Buy_p3":"24101","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"708","Buy_p4":"24091","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000000","Buy_p5":"24074","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36416491029266571","12numcod":"IRTKZOMR0002","nemad":"زمرد2","name":"صندوق س.كالاي زمرد بيدار","tradetime":"165815","Open":"1","Close":"1","Last":"1","count":"6","Volume":"59000000","Value":"59000000","Low":"1","High":"1","Yes_Price":"26656","EPS":"","Base-Vol":"1","un1":"87","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3250000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"40505767672724777","12numcod":"IRO1INFO0001","nemad":"رانفور","name":"خدمات‌انفورماتيك‌","tradetime":"132840","Open":"3017","Close":"3017","Last":"3017","count":"205","Volume":"34722353","Value":"104757339001","Low":"3017","High":"3017","Yes_Price":"2930","EPS":"270","Base-Vol":"1","un1":"3514","market_ID":"1","Insue_ID":"72","Day_HL":"3017.00","Day_LL":"2843.00","Share_Volume":"60000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"64310920","Buy_p1":"3017","Sell_c1":"185","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"22000","Buy_p2":"2900","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"9920","Buy_p3":"2871","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"18810","Buy_p4":"2870","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"23620","Buy_p5":"2869","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58197471350705264","12numcod":"IRB6AG350881","nemad":"صفارس808","name":"صكوك اجاره فارس808-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"12000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"24000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"4500","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64707090254488560","12numcod":"IRO7ETMP0001","nemad":"ثعتما","name":"س. ساختماني اعتماد گستر","tradetime":"132937","Open":"20500","Close":"21050","Last":"21700","count":"166","Volume":"2228422","Value":"46933524300","Low":"20500","High":"21700","Yes_Price":"21100","EPS":"-398","Base-Vol":"1","un1":"18025","market_ID":"4","Insue_ID":"70","Day_HL":"21700.00","Day_LL":"20500.00","Share_Volume":"141466960","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"11559","Buy_p1":"21550","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3550","Buy_p2":"21500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"12464","Buy_p3":"21450","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20197","Buy_p4":"21200","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"21150","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64993796682543423","12numcod":"IRBKBAH20721","nemad":"عبهمن2","name":"سلف ون باري بهمن موتور","tradetime":"61027","Open":"0","Close":"2325845","Last":"2325845","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2325845","EPS":"","Base-Vol":"1","un1":"189","market_ID":"7","Insue_ID":"34","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"858000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"2332542","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67574040984805133","12numcod":"IRBKZARN0561","nemad":"عزرند","name":"سلف فيلم شفاف لفاف صنعت زرند","tradetime":"61027","Open":"0","Close":"1586958","Last":"1586958","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1586958","EPS":"","Base-Vol":"1","un1":"76","market_ID":"7","Insue_ID":"44","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"807400","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1584997","Sell_c1":"1","vol_sell1":"4961","Sell_p1":"1616690","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71595553356620707","12numcod":"IRT1KAKH0001","nemad":"كاخ","name":"صندوق س كاخ-املاك","tradetime":"145629","Open":"11971","Close":"11971","Last":"11971","count":"400","Volume":"22423773","Value":"268434986583","Low":"11971","High":"11971","Yes_Price":"12341","EPS":"","Base-Vol":"1","un1":"6051","market_ID":"1","Insue_ID":"68","Day_HL":"12711.00","Day_LL":"11971.00","Share_Volume":"700002547","insu_ID":"305","nav":"10591.00","open_Contract":"","Buy_c1":"806","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"59630315","Sell_p1":"11971","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"40000","Sell_p2":"11980","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"90000","Sell_p3":"11990","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"43650","Sell_p4":"12000","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"13300","Sell_p5":"12010"},{"ISIN":"335952922326149","12numcod":"IRB3RMK10861","nemad":"رامك08","name":"مرابحه ف.لبني رامك شيراز080629","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10518439544169895","12numcod":"IRB4O1280684","nemad":"اراد2254","name":"مرابحه عام دولت225-ش.خ060814","tradetime":"114000","Open":"860580","Close":"860580","Last":"860580","count":"1","Volume":"38870000","Value":"33450744600000","Low":"860580","High":"860580","Yes_Price":"912580","EPS":"","Base-Vol":"1","un1":"19","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"12840158707161274","12numcod":"IRT3FLZF0001","nemad":"فلزا","name":"صندوق س.بخشي صنايع پاداش2-ب","tradetime":"153049","Open":"17004","Close":"16146","Last":"16140","count":"79","Volume":"1260956","Value":"20359070087","Low":"16014","High":"17004","Yes_Price":"16509","EPS":"","Base-Vol":"1","un1":"549","market_ID":"2","Insue_ID":"68","Day_HL":"17004.00","Day_LL":"16014.00","Share_Volume":"800000000","insu_ID":"305","nav":"15832.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2134","Buy_p1":"16140","Sell_c1":"1","vol_sell1":"487888","Sell_p1":"16200","Buy_c2":"1","vol_buy2":"3941","Buy_p2":"16130","Sell_c2":"2","vol_sell2":"52649","Sell_p2":"16490","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"16100","Sell_c3":"1","vol_sell3":"305","Sell_p3":"16499","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"16090","Sell_c4":"1","vol_sell4":"9854","Sell_p4":"16500","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"16035","Sell_c5":"1","vol_sell5":"2","Sell_p5":"16509"},{"ISIN":"23066563443324401","12numcod":"IRB3RU0106B1","nemad":"روژين06","name":"مرابحه داروسازي روژين061116","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"999900","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43664630566988630","12numcod":"IRT3FMTF0001","nemad":"فلزفارابي","name":"صندوق س.بخشي فلز فارابي-ب","tradetime":"130551","Open":"18733","Close":"18745","Last":"18805","count":"67","Volume":"1300575","Value":"24379553558","Low":"18733","High":"19891","Yes_Price":"19312","EPS":"","Base-Vol":"1","un1":"560","market_ID":"2","Insue_ID":"68","Day_HL":"19891.00","Day_LL":"18733.00","Share_Volume":"500000000","insu_ID":"305","nav":"18571.00","open_Contract":"","Buy_c1":"3","vol_buy1":"10000","Buy_p1":"19000","Sell_c1":"1","vol_sell1":"22839","Sell_p1":"19798","Buy_c2":"1","vol_buy2":"213","Buy_p2":"18900","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"19800","Buy_c3":"2","vol_buy3":"455","Buy_p3":"18807","Sell_c3":"1","vol_sell3":"500","Sell_p3":"19891","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"18804","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"455","Buy_p5":"18803","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64830219968399810","12numcod":"IRB3AR010761","nemad":"اكتوور071","name":"مرابحه اكتوور كو-كاردان070612","tradetime":"61022","Open":"0","Close":"778910","Last":"778910","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"778910","EPS":"","Base-Vol":"1","un1":"305","market_ID":"2","Insue_ID":"69","Day_HL":"802270.00","Day_LL":"755550.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"755550","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65249046611427924","12numcod":"IRT1FRDA0001","nemad":"فردا","name":"صندوق س آواي فرداي زاگرس-ثابت","tradetime":"145855","Open":"38064","Close":"38064","Last":"38064","count":"353","Volume":"56814133","Value":"2162581018653","Low":"38064","High":"38065","Yes_Price":"38016","EPS":"","Base-Vol":"1","un1":"955","market_ID":"1","Insue_ID":"68","Day_HL":"39156.00","Day_LL":"36876.00","Share_Volume":"4800000000","insu_ID":"305","nav":"38093.00","open_Contract":"","Buy_c1":"1","vol_buy1":"299667448","Buy_p1":"38064","Sell_c1":"1","vol_sell1":"29636851","Sell_p1":"38065","Buy_c2":"1","vol_buy2":"1000793","Buy_p2":"38063","Sell_c2":"3","vol_sell2":"1000000","Sell_p2":"38066","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"38062","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"38067","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"38061","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"38068","Buy_c5":"2","vol_buy5":"1000500","Buy_p5":"38060","Sell_c5":"2","vol_sell5":"1000527","Sell_p5":"38069"},{"ISIN":"13374585544901408","12numcod":"IRB3SJ010631","nemad":"سامان06","name":"اجاره توسعه س. سامان14060303","tradetime":"61023","Open":"0","Close":"814520","Last":"814520","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"814520","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"838950.00","Day_LL":"790090.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"814520","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19257295292088310","12numcod":"IRO1INDM0001","nemad":"خكمك","name":"كمك‌فنرايندامين‌","tradetime":"121136","Open":"1786","Close":"1786","Last":"1786","count":"91","Volume":"3649320","Value":"6517665520","Low":"1785","High":"1786","Yes_Price":"1734","EPS":"24","Base-Vol":"1","un1":"3409","market_ID":"1","Insue_ID":"34","Day_HL":"1786.00","Day_LL":"1682.00","Share_Volume":"4072453300","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1534209","Buy_p1":"1786","Sell_c1":"38","vol_sell1":"2930","Sell_p1":"1815","Buy_c2":"0","vol_buy2":"26935","Buy_p2":"1781","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6693","Buy_p3":"1779","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20000","Buy_p4":"1762","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"9300","Buy_p5":"1761","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23994359353517399","12numcod":"IRB3NAL00861","nemad":"نانوالوند08","name":"مرابحه نانو الوند080616","tradetime":"61023","Open":"0","Close":"981220","Last":"981220","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"981220","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1010650.00","Day_LL":"951790.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24651394045981418","12numcod":"IRT1TRAZ0001","nemad":"تاراز","name":"صندوق س آواي تاراز زاگرس-سهام","tradetime":"114128","Open":"26338","Close":"26338","Last":"26338","count":"50","Volume":"53527","Value":"1409794126","Low":"26338","High":"26338","Yes_Price":"25571","EPS":"","Base-Vol":"1","un1":"555","market_ID":"1","Insue_ID":"68","Day_HL":"26338.00","Day_LL":"24804.00","Share_Volume":"500000000","insu_ID":"305","nav":"25959.00","open_Contract":"","Buy_c1":"0","vol_buy1":"402500","Buy_p1":"24804","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52072275543206224","12numcod":"IRTKROSE0002","nemad":"رز ترنج2","name":"صندوق س.پشتوانه طلاي رز","tradetime":"124248","Open":"1","Close":"1","Last":"1","count":"3","Volume":"50000000","Value":"50000000","Low":"1","High":"1","Yes_Price":"23643","EPS":"","Base-Vol":"1","un1":"118","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"64619251116188373","12numcod":"IRO3PGRZ0001","nemad":"بپيوند","name":"برق و انرژي پيوندگستر پارس","tradetime":"132953","Open":"10730","Close":"10720","Last":"10730","count":"619","Volume":"675214","Value":"7241613670","Low":"10500","High":"10730","Yes_Price":"10420","EPS":"1580","Base-Vol":"1","un1":"18656","market_ID":"2","Insue_ID":"40","Day_HL":"10730.00","Day_LL":"10110.00","Share_Volume":"3000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3072130","Buy_p1":"10730","Sell_c1":"49","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"10710","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"627","Buy_p3":"10700","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1500","Buy_p4":"10670","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10191","Buy_p5":"10660","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71246376598133894","12numcod":"IRB6AF150721","nemad":"صديران72","name":"صكوك مرابحه ديران72-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7898883332017315","12numcod":"IRB3AF030781","nemad":"عاليفرد073","name":"مرابحه عاليفرد-سهم آشنا070830","tradetime":"61022","Open":"0","Close":"953000","Last":"953000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"953000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"981590.00","Day_LL":"924410.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"953000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20641710917111175","12numcod":"IRB6AE2905B1","nemad":"صپاك511","name":"صكوك مرابحه صپاك511-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"25","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20789606562681728","12numcod":"IRT1MAZE0001","nemad":"مزه","name":"صندوق س صنايع دايا3-بخشي","tradetime":"132039","Open":"13687","Close":"13687","Last":"13687","count":"132","Volume":"11027181","Value":"150929026347","Low":"13687","High":"13687","Yes_Price":"13289","EPS":"","Base-Vol":"1","un1":"773","market_ID":"1","Insue_ID":"68","Day_HL":"13687.00","Day_LL":"12891.00","Share_Volume":"1000000000","insu_ID":"305","nav":"13701.00","open_Contract":"","Buy_c1":"1","vol_buy1":"54628568","Buy_p1":"13687","Sell_c1":"159","vol_sell1":"2000","Sell_p1":"14460","Buy_c2":"1","vol_buy2":"180300","Buy_p2":"13289","Sell_c2":"4","vol_sell2":"1520","Sell_p2":"15000","Buy_c3":"0","vol_buy3":"5080","Buy_p3":"12891","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"420","Buy_p4":"12140","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"800","Buy_p5":"8450","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23837844039713715","12numcod":"IRO1NASI0001","nemad":"كفرا","name":"فراورده‌ هاي‌ نسوزايران‌","tradetime":"132353","Open":"1121","Close":"1166","Last":"1183","count":"540","Volume":"42821683","Value":"49938677608","Low":"1121","High":"1183","Yes_Price":"1149","EPS":"-143","Base-Vol":"1","un1":"3411","market_ID":"1","Insue_ID":"54","Day_HL":"1183.00","Day_LL":"1115.00","Share_Volume":"19717255500","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"100645","Buy_p1":"1183","Sell_c1":"4","vol_sell1":"4180","Sell_p1":"1207","Buy_c2":"1","vol_buy2":"75353","Buy_p2":"1172","Sell_c2":"3","vol_sell2":"4142","Sell_p2":"1218","Buy_c3":"1","vol_buy3":"1600000","Buy_p3":"1170","Sell_c3":"4","vol_sell3":"4160","Sell_p3":"1223","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"1165","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"1306","Buy_c5":"1","vol_buy5":"529904","Buy_p5":"1158","Sell_c5":"2","vol_sell5":"3446","Sell_p5":"1464"},{"ISIN":"45174198424472334","12numcod":"IRO1RSAP0001","nemad":"ولساپا","name":"ليزينگ رايان‌ سايپا","tradetime":"132101","Open":"616","Close":"616","Last":"616","count":"347","Volume":"41899542","Value":"25810117872","Low":"616","High":"616","Yes_Price":"599","EPS":"337","Base-Vol":"1","un1":"3179","market_ID":"1","Insue_ID":"58","Day_HL":"616.00","Day_LL":"582.00","Share_Volume":"19629000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5547867","Buy_p1":"616","Sell_c1":"33","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"40000","Buy_p2":"615","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"55000","Buy_p3":"611","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"610","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"66000","Buy_p5":"601","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53113471126689455","12numcod":"IRO1KRTI0001","nemad":"چكارن","name":"كارتن‌ ايران‌","tradetime":"132850","Open":"3250","Close":"3282","Last":"3283","count":"72","Volume":"1727826","Value":"5670747609","Low":"3250","High":"3283","Yes_Price":"3188","EPS":"313","Base-Vol":"1","un1":"3263","market_ID":"1","Insue_ID":"21","Day_HL":"3283.00","Day_LL":"3093.00","Share_Volume":"2957295000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1186807","Buy_p1":"3283","Sell_c1":"32","vol_sell1":"1517","Sell_p1":"3326","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"3260","Sell_c2":"1","vol_sell2":"1520","Sell_p2":"3515","Buy_c3":"1","vol_buy3":"89014","Buy_p3":"3250","Sell_c3":"2","vol_sell3":"75000","Sell_p3":"3614","Buy_c4":"0","vol_buy4":"15843","Buy_p4":"3100","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20000","Buy_p5":"3094","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56820995669577571","12numcod":"IRO1GLOR0001","nemad":"قلرست","name":"قند لرستان‌","tradetime":"121738","Open":"13940","Close":"13940","Last":"13940","count":"40","Volume":"1357283","Value":"18920525020","Low":"13940","High":"13940","Yes_Price":"13540","EPS":"3057","Base-Vol":"1","un1":"3544","market_ID":"1","Insue_ID":"38","Day_HL":"13940.00","Day_LL":"13140.00","Share_Volume":"1800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"946425","Buy_p1":"13940","Sell_c1":"74","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3993","Buy_p2":"13820","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"400000","Buy_p3":"13540","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"13530","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5800","Buy_p5":"13260","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59851633358733327","12numcod":"IRBKFAR20721","nemad":"عفراب2","name":"سلف ميلگرد فراب كوير","tradetime":"61027","Open":"0","Close":"6273620","Last":"6273620","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6273620","EPS":"","Base-Vol":"1","un1":"69","market_ID":"7","Insue_ID":"27","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"796960","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7970","Buy_p1":"6343698","Sell_c1":"1","vol_sell1":"7970","Sell_p1":"6348104","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6313671729583238","12numcod":"IRB5AF5506C1","nemad":"قم612","name":"مشاركت ش قم612-3 ماهه 20.5%","tradetime":"61026","Open":"0","Close":"970000","Last":"970000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"970000","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"60","Day_HL":"999100.00","Day_LL":"940900.00","Share_Volume":"20000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"20000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6503819370387370","12numcod":"IRB6AF130811","nemad":"صزاگرس08","name":"صكوك مرابحه انديمشك08-6ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6984","Buy_p1":"1000000","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34673681828119297","12numcod":"IRO1SAMA0001","nemad":"فاما","name":"صنعتي‌ آما","tradetime":"124134","Open":"2910","Close":"2910","Last":"2910","count":"113","Volume":"6871783","Value":"19995655820","Low":"2867","High":"2910","Yes_Price":"2826","EPS":"683","Base-Vol":"1","un1":"3372","market_ID":"1","Insue_ID":"28","Day_HL":"2910.00","Day_LL":"2742.00","Share_Volume":"12500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7858137","Buy_p1":"2910","Sell_c1":"38","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"15633","Buy_p2":"2864","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"2800","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"13880","Buy_p4":"2768","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"22550","Buy_p5":"2766","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43622578471330344","12numcod":"IRO1DSOB0001","nemad":"دسبحا","name":"گروه دارويي سبحان","tradetime":"132954","Open":"2464","Close":"2464","Last":"2464","count":"73","Volume":"1604911","Value":"3954500704","Low":"2464","High":"2464","Yes_Price":"2393","EPS":"219","Base-Vol":"1","un1":"3473","market_ID":"1","Insue_ID":"43","Day_HL":"2464.00","Day_LL":"2322.00","Share_Volume":"14521000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"32499759","Buy_p1":"2464","Sell_c1":"210","vol_sell1":"5233","Sell_p1":"3115","Buy_c2":"1","vol_buy2":"9634","Buy_p2":"2463","Sell_c2":"1","vol_sell2":"28307","Sell_p2":"3197","Buy_c3":"2","vol_buy3":"10000","Buy_p3":"2450","Sell_c3":"1","vol_sell3":"2700","Sell_p3":"3440","Buy_c4":"3","vol_buy4":"14100","Buy_p4":"2443","Sell_c4":"2","vol_sell4":"5966","Sell_p4":"3448","Buy_c5":"4","vol_buy5":"10000","Buy_p5":"2420","Sell_c5":"1","vol_sell5":"80000","Sell_p5":"3540"},{"ISIN":"43966385447049549","12numcod":"IRO3BMDZ0001","nemad":"ودي","name":"بيمه  دي","tradetime":"132928","Open":"4069","Close":"4104","Last":"4189","count":"143","Volume":"4055597","Value":"16644941527","Low":"4055","High":"4189","Yes_Price":"4068","EPS":"1179","Base-Vol":"1","un1":"18266","market_ID":"2","Insue_ID":"66","Day_HL":"4190.00","Day_LL":"3946.00","Share_Volume":"20000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"7","vol_buy1":"48879","Buy_p1":"4188","Sell_c1":"1","vol_sell1":"133433","Sell_p1":"4190","Buy_c2":"1","vol_buy2":"33446","Buy_p2":"4187","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"4532","Buy_c3":"1","vol_buy3":"550000","Buy_p3":"4185","Sell_c3":"3","vol_sell3":"15000","Sell_p3":"5075","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"4180","Sell_c4":"1","vol_sell4":"963","Sell_p4":"5240","Buy_c5":"0","vol_buy5":"350000","Buy_p5":"4170","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62603302940123327","12numcod":"IRO1SNRO0001","nemad":"ونيرو","name":"سرمايه‌گذاري‌نيرو","tradetime":"132955","Open":"2205","Close":"2276","Last":"2299","count":"1067","Volume":"37608680","Value":"85592041862","Low":"2201","High":"2300","Yes_Price":"2237","EPS":"488","Base-Vol":"1","un1":"3650","market_ID":"1","Insue_ID":"40","Day_HL":"2304.00","Day_LL":"2170.00","Share_Volume":"15750000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"110744","Buy_p1":"2289","Sell_c1":"2","vol_sell1":"239725","Sell_p1":"2299","Buy_c2":"15","vol_buy2":"66897","Buy_p2":"2288","Sell_c2":"3","vol_sell2":"4577181","Sell_p2":"2300","Buy_c3":"10","vol_buy3":"5000","Buy_p3":"2285","Sell_c3":"1","vol_sell3":"3233000","Sell_p3":"2301","Buy_c4":"1","vol_buy4":"14400","Buy_p4":"2280","Sell_c4":"2","vol_sell4":"157260","Sell_p4":"2302","Buy_c5":"6","vol_buy5":"70001","Buy_p5":"2277","Sell_c5":"3","vol_sell5":"2002260","Sell_p5":"2303"},{"ISIN":"67261627618765635","12numcod":"IRT1KHOD0001","nemad":"خودران","name":"صندوق س صنايع مفيد2-بخشي","tradetime":"130912","Open":"10000","Close":"10145","Last":"10200","count":"1277","Volume":"28045581","Value":"284527645351","Low":"9995","High":"10200","Yes_Price":"9903","EPS":"","Base-Vol":"1","un1":"754","market_ID":"1","Insue_ID":"68","Day_HL":"10200.00","Day_LL":"9606.00","Share_Volume":"2000000000","insu_ID":"305","nav":"9623.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1697703","Buy_p1":"10200","Sell_c1":"71","vol_sell1":"2000","Sell_p1":"10250","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"10160","Sell_c2":"1","vol_sell2":"7806","Sell_p2":"10440","Buy_c3":"1","vol_buy3":"500","Buy_p3":"10158","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"10450","Buy_c4":"1","vol_buy4":"52591","Buy_p4":"10150","Sell_c4":"4","vol_sell4":"2000","Sell_p4":"10550","Buy_c5":"1","vol_buy5":"1115","Buy_p5":"10145","Sell_c5":"1","vol_sell5":"2000","Sell_p5":"10640"},{"ISIN":"15862537446530857","12numcod":"IRB4O17207A1","nemad":"اراد269","name":"مرابحه عام دولت269-ش.خ071021","tradetime":"144346","Open":"806280","Close":"806280","Last":"806280","count":"1","Volume":"320000","Value":"258009600000","Low":"806280","High":"806280","Yes_Price":"782800","EPS":"","Base-Vol":"1","un1":"103","market_ID":"2","Insue_ID":"69","Day_HL":"806280.00","Day_LL":"759320.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"16559249748626171","12numcod":"IRBZCO010001","nemad":"گواهي ظرفيت","name":"گواهي ظرفيت نقدي","tradetime":"144249","Open":"80000","Close":"79027","Last":"80000","count":"6","Volume":"5200000","Value":"416000000000","Low":"80000","High":"80000","Yes_Price":"78205","EPS":"","Base-Vol":"11357000","un1":"301","market_ID":"6","Insue_ID":"40","Day_HL":"82115.00","Day_LL":"74295.00","Share_Volume":"4617972000","insu_ID":"201","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20873934702328320","12numcod":"IRB3GU010621","nemad":"گلرنگ فرش06","name":"مرابحه گلرنگ فرش بيدگل060224\t","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57395291357606965","12numcod":"IRB3SR3201C1","nemad":"كرونا2","name":"تامين مالي جمعي صرفا اهداي سود","tradetime":"61023","Open":"0","Close":"10000","Last":"10000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10000","EPS":"","Base-Vol":"1","un1":"94","market_ID":"2","Insue_ID":"69","Day_HL":"10000.00","Day_LL":"10000.00","Share_Volume":"10000000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"264798","Buy_p1":"10000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27408754259653171","12numcod":"IRE9P3M40001","nemad":"کپاتير","name":"بار پايه تير کوچک مقياس","tradetime":"61029","Open":"0","Close":"67500","Last":"67500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"67500","EPS":"","Base-Vol":"1","un1":"15668","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"803","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"80000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"500","Buy_p2":"75000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0"},{"ISIN":"33923981945674722","12numcod":"IRT1HAMT0001","nemad":"همتا","name":"صندوق س قلك همتا-سهام","tradetime":"125642","Open":"9804","Close":"10043","Last":"10079","count":"17","Volume":"224514","Value":"2254869582","Low":"9804","High":"10127","Yes_Price":"10107","EPS":"","Base-Vol":"1","un1":"530","market_ID":"1","Insue_ID":"68","Day_HL":"10410.00","Day_LL":"9804.00","Share_Volume":"400000000","insu_ID":"305","nav":"10088.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2520","Buy_p1":"9810","Sell_c1":"2","vol_sell1":"356","Sell_p1":"10126","Buy_c2":"1","vol_buy2":"20000","Buy_p2":"9807","Sell_c2":"1","vol_sell2":"100","Sell_p2":"10127","Buy_c3":"1","vol_buy3":"20000","Buy_p3":"9806","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"10410","Buy_c4":"0","vol_buy4":"20000","Buy_p4":"9805","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"200000","Buy_p5":"9804","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35366681030756042","12numcod":"IRO1PNBA0001","nemad":"شبندر","name":"پالايش نفت بندرعباس","tradetime":"150204","Open":"6750","Close":"6890","Last":"6940","count":"16410","Volume":"878932393","Value":"6057699242830","Low":"6670","High":"6940","Yes_Price":"6740","EPS":"1572","Base-Vol":"1","un1":"12226","market_ID":"1","Insue_ID":"23","Day_HL":"6940.00","Day_LL":"6540.00","Share_Volume":"409742862100","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"68411252","Buy_p1":"6940","Sell_c1":"772","vol_sell1":"1000","Sell_p1":"6990","Buy_c2":"1","vol_buy2":"621590","Buy_p2":"6930","Sell_c2":"22","vol_sell2":"10000","Sell_p2":"7040","Buy_c3":"1","vol_buy3":"287955","Buy_p3":"6920","Sell_c3":"32","vol_sell3":"1000","Sell_p3":"7050","Buy_c4":"1","vol_buy4":"37883","Buy_p4":"6910","Sell_c4":"4","vol_sell4":"2000","Sell_p4":"7070","Buy_c5":"1","vol_buy5":"170215","Buy_p5":"6900","Sell_c5":"19","vol_sell5":"200000","Sell_p5":"7090"},{"ISIN":"48511238766369097","12numcod":"IRO1BDAN0001","nemad":"دانا","name":"بيمه دانا","tradetime":"132825","Open":"1555","Close":"1621","Last":"1634","count":"488","Volume":"21823184","Value":"35383693909","Low":"1555","High":"1645","Yes_Price":"1598","EPS":"-492","Base-Vol":"1","un1":"3316","market_ID":"1","Insue_ID":"66","Day_HL":"1645.00","Day_LL":"1551.00","Share_Volume":"19457022000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"30000","Buy_p1":"1634","Sell_c1":"1","vol_sell1":"235000","Sell_p1":"1645","Buy_c2":"0","vol_buy2":"310000","Buy_p2":"1630","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"1628","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"347","Buy_p4":"1625","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"1624","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21637852787679265","12numcod":"IRB3AU010621","nemad":"آلوم رول06","name":"مرابحه صنايع آلوم رول060223","tradetime":"61022","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"929570.00","Day_LL":"875430.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34144395039913458","12numcod":"IRTKMOFD0001","nemad":"عيار","name":"صندوق طلاي عيار مفيد","tradetime":"165959","Open":"525500","Close":"533020","Last":"535795","count":"76166","Volume":"98890947","Value":"52710899199669","Low":"525350","High":"539257","Yes_Price":"525012","EPS":"","Base-Vol":"1","un1":"324507","market_ID":"7","Insue_ID":"68","Day_HL":"577513.00","Day_LL":"472511.00","Share_Volume":"4665000000","insu_ID":"380","nav":"524496.00","open_Contract":"","Buy_c1":"2","vol_buy1":"13619","Buy_p1":"535795","Sell_c1":"6","vol_sell1":"100","Sell_p1":"535798","Buy_c2":"34","vol_buy2":"5373","Buy_p2":"535792","Sell_c2":"14","vol_sell2":"48786","Sell_p2":"535799","Buy_c3":"41","vol_buy3":"1642","Buy_p3":"535791","Sell_c3":"9","vol_sell3":"186698","Sell_p3":"535800","Buy_c4":"1","vol_buy4":"8474","Buy_p4":"535790","Sell_c4":"13","vol_sell4":"3737","Sell_p4":"535810","Buy_c5":"5","vol_buy5":"1972","Buy_p5":"535780","Sell_c5":"9","vol_sell5":"1250","Sell_p5":"535820"},{"ISIN":"38618510197330490","12numcod":"IRB6AG5308B1","nemad":"صگل0811","name":"صكوك مرابحه كگل0811-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50503654866742146","12numcod":"IRT1ETHM0001","nemad":"هامرز","name":"صندوق س اعتماد هامرز-ثابت","tradetime":"133239","Open":"10129","Close":"10129","Last":"10129","count":"21","Volume":"507356","Value":"5139028311","Low":"10129","High":"10130","Yes_Price":"10115","EPS":"","Base-Vol":"1","un1":"706","market_ID":"1","Insue_ID":"68","Day_HL":"10418.00","Day_LL":"9812.00","Share_Volume":"2500000000","insu_ID":"305","nav":"10021.00","open_Contract":"","Buy_c1":"15","vol_buy1":"99516743","Buy_p1":"10129","Sell_c1":"100","vol_sell1":"14980613","Sell_p1":"10130","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"10128","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"10131","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"10127","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"10132","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"10126","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"10133","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"10125","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"10134"},{"ISIN":"63580313877463104","12numcod":"IRO1YASA0001","nemad":"پاسا","name":"ايران‌ياساتايرورابر","tradetime":"120728","Open":"13420","Close":"13750","Last":"14180","count":"290","Volume":"3675706","Value":"50549342310","Low":"13420","High":"14240","Yes_Price":"13830","EPS":"3498","Base-Vol":"1","un1":"3246","market_ID":"1","Insue_ID":"25","Day_HL":"14240.00","Day_LL":"13420.00","Share_Volume":"1900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9810","Buy_p1":"14030","Sell_c1":"2","vol_sell1":"99600","Sell_p1":"14180","Buy_c2":"1","vol_buy2":"3500","Buy_p2":"13980","Sell_c2":"1","vol_sell2":"3166","Sell_p2":"14220","Buy_c3":"1","vol_buy3":"3500","Buy_p3":"13970","Sell_c3":"1","vol_sell3":"777","Sell_p3":"14230","Buy_c4":"5","vol_buy4":"101042","Buy_p4":"13960","Sell_c4":"4","vol_sell4":"22856","Sell_p4":"14240","Buy_c5":"0","vol_buy5":"243242","Buy_p5":"13950","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71144850346276895","12numcod":"IRB3KM1605C1","nemad":"كرمان5126","name":"مرابحه كرمان موتور-پاداش051223","tradetime":"61023","Open":"0","Close":"1020000","Last":"1020000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1020000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1050600.00","Day_LL":"989400.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1020000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1030200","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7505990056227818","12numcod":"IRO7PMMP0001","nemad":"ممسني","name":"پتروشيمي ممسني","tradetime":"123604","Open":"5690","Close":"5500","Last":"5370","count":"12","Volume":"167967","Value":"923462500","Low":"5370","High":"5690","Yes_Price":"5530","EPS":"-75","Base-Vol":"1","un1":"18061","market_ID":"4","Insue_ID":"44","Day_HL":"5690.00","Day_LL":"5370.00","Share_Volume":"1390000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"78031","Buy_p1":"5370","Sell_c1":"5","vol_sell1":"74500","Sell_p1":"5550","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3337","Sell_p2":"5630","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8049","Sell_p3":"5680","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"80000","Sell_p4":"5690","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"9900","Sell_p5":"5860"},{"ISIN":"20529306741775719","12numcod":"IRB3TR260661","nemad":"اخزا301","name":"اسناد خزانه-م1-س.قوا03-060615","tradetime":"143918","Open":"648200","Close":"649850","Last":"648180","count":"42","Volume":"13926","Value":"9049760680","Low":"648120","High":"655110","Yes_Price":"648070","EPS":"","Base-Vol":"1","un1":"304","market_ID":"2","Insue_ID":"69","Day_HL":"667510.00","Day_LL":"628630.00","Share_Volume":"250000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1011","Buy_p1":"648210","Sell_c1":"2","vol_sell1":"70","Sell_p1":"658400","Buy_c2":"1","vol_buy2":"10","Buy_p2":"648200","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"658440","Buy_c3":"1","vol_buy3":"10","Buy_p3":"648190","Sell_c3":"1","vol_sell3":"2071","Sell_p3":"658450","Buy_c4":"2","vol_buy4":"200","Buy_p4":"648180","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"658460","Buy_c5":"2","vol_buy5":"12","Buy_p5":"648170","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"658470"},{"ISIN":"45050389997905274","12numcod":"IRO1VSIN0001","nemad":"وسينا","name":"بانك سينا","tradetime":"132322","Open":"1911","Close":"1933","Last":"1968","count":"792","Volume":"165209209","Value":"319414802621","Low":"1911","High":"1968","Yes_Price":"1835","EPS":"657","Base-Vol":"1","un1":"3542","market_ID":"1","Insue_ID":"57","Day_HL":"1968.00","Day_LL":"1854.00","Share_Volume":"78134333000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"85351585","Buy_p1":"1968","Sell_c1":"248","vol_sell1":"31050","Sell_p1":"1980","Buy_c2":"1","vol_buy2":"108614","Buy_p2":"1920","Sell_c2":"2","vol_sell2":"100000","Sell_p2":"1999","Buy_c3":"1","vol_buy3":"2255907","Buy_p3":"1910","Sell_c3":"7","vol_sell3":"100000","Sell_p3":"2089","Buy_c4":"1","vol_buy4":"8000000","Buy_p4":"1902","Sell_c4":"20","vol_sell4":"200000","Sell_p4":"2148","Buy_c5":"1","vol_buy5":"26000000","Buy_p5":"1900","Sell_c5":"65","vol_sell5":"100000","Sell_p5":"2180"},{"ISIN":"47492157735162813","12numcod":"IRT1ATML0001","nemad":"آتيه ملت","name":"صندوق س آتيه ملت-ثابت","tradetime":"145837","Open":"17698","Close":"17699","Last":"17699","count":"289","Volume":"24347271","Value":"430915187463","Low":"17698","High":"17699","Yes_Price":"17674","EPS":"","Base-Vol":"1","un1":"739","market_ID":"1","Insue_ID":"68","Day_HL":"18204.00","Day_LL":"17144.00","Share_Volume":"4000000000","insu_ID":"305","nav":"17429.00","open_Contract":"","Buy_c1":"1","vol_buy1":"94296458","Buy_p1":"17698","Sell_c1":"2","vol_sell1":"28207352","Sell_p1":"17699","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"17697","Sell_c2":"1","vol_sell2":"8000","Sell_p2":"18204","Buy_c3":"0","vol_buy3":"1000000","Buy_p3":"17696","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000000","Buy_p4":"17695","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000000","Buy_p5":"17694","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48439271718418878","12numcod":"IRB5AF8306C1","nemad":"مشير0612","name":"مشاركت ش شيراز0612-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"750","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62069100905581368","12numcod":"IRT1SIMF0001","nemad":"سيمانو","name":"صندوق س صنايع مفيد3- بخشي","tradetime":"132416","Open":"22737","Close":"22737","Last":"22737","count":"115","Volume":"2876864","Value":"65411256768","Low":"22737","High":"22737","Yes_Price":"22075","EPS":"","Base-Vol":"1","un1":"1217","market_ID":"1","Insue_ID":"68","Day_HL":"22737.00","Day_LL":"21413.00","Share_Volume":"2000000000","insu_ID":"305","nav":"22395.00","open_Contract":"","Buy_c1":"1","vol_buy1":"198341205","Buy_p1":"22737","Sell_c1":"5315","vol_sell1":"999999","Sell_p1":"22737","Buy_c2":"1","vol_buy2":"40391","Buy_p2":"22736","Sell_c2":"13","vol_sell2":"5250","Sell_p2":"24550","Buy_c3":"1","vol_buy3":"14448","Buy_p3":"22735","Sell_c3":"7","vol_sell3":"5000","Sell_p3":"25400","Buy_c4":"2","vol_buy4":"15840","Buy_p4":"22734","Sell_c4":"2","vol_sell4":"2377","Sell_p4":"27570","Buy_c5":"1","vol_buy5":"23521","Buy_p5":"22733","Sell_c5":"6","vol_sell5":"78","Sell_p5":"27890"},{"ISIN":"65399177481731892","12numcod":"IRB3NA010681","nemad":"نورد06","name":"مرابحه ذوب و نوردكرمان14060814","tradetime":"61023","Open":"0","Close":"820000","Last":"820000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"820000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"844600.00","Day_LL":"795400.00","Share_Volume":"5600000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"790550","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12689836658090330","12numcod":"IRB4O1510671","nemad":"اراد248","name":"مرابحه عام دولت248-ش.خ060727","tradetime":"145750","Open":"873200","Close":"873200","Last":"873200","count":"13","Volume":"11450000","Value":"9998140000000","Low":"873200","High":"873200","Yes_Price":"871860","EPS":"","Base-Vol":"1","un1":"82","market_ID":"2","Insue_ID":"69","Day_HL":"898010.00","Day_LL":"845710.00","Share_Volume":"50000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"22835189373785873","12numcod":"IRB3AM010671","nemad":"آسمان06","name":"مرابحه آسمان بيكران هشتم060712","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"281","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36592972482259020","12numcod":"IRT3CASF0001","nemad":"آسام","name":"صندوق س.آرمان سپهر آتي-م","tradetime":"132438","Open":"43373","Close":"43376","Last":"43373","count":"34","Volume":"336349","Value":"14589636318","Low":"43373","High":"43579","Yes_Price":"43287","EPS":"","Base-Vol":"1","un1":"642","market_ID":"2","Insue_ID":"68","Day_HL":"44585.00","Day_LL":"41989.00","Share_Volume":"450000000","insu_ID":"305","nav":"44976.00","open_Contract":"","Buy_c1":"2","vol_buy1":"4773037","Buy_p1":"43373","Sell_c1":"5","vol_sell1":"7408","Sell_p1":"43577","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"43372","Sell_c2":"1","vol_sell2":"257","Sell_p2":"43579","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"43371","Sell_c3":"1","vol_sell3":"8121","Sell_p3":"43580","Buy_c4":"3","vol_buy4":"100000","Buy_p4":"43370","Sell_c4":"1","vol_sell4":"200045","Sell_p4":"43800","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"43369","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"43801"},{"ISIN":"39096909316684207","12numcod":"IRB3PS0105B1","nemad":"غرب05","name":"مرابحه پديده شيمي غرب 14051116","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"90","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55670203731603665","12numcod":"IRB4O06805C4","nemad":"اراد1654","name":"مرابحه عام دولت 165-ش.خ051212\t","tradetime":"110333","Open":"920873","Close":"920873","Last":"920873","count":"1","Volume":"1816534","Value":"1672797114182","Low":"920873","High":"920873","Yes_Price":"920880","EPS":"","Base-Vol":"1","un1":"54","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"70000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"15059542538381946","12numcod":"IRB6AF187031","nemad":"صفارس703","name":"صكوك اجاره فارس703-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"13000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20320933996213610","12numcod":"IRB3TS050691","nemad":"طبيعت065","name":"مرابحه طبيعت سبز-آگاه060920","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38713440086361985","12numcod":"IRT1SEHM0001","nemad":"ثهام","name":"صندوق س ثروت هامرز-سهام","tradetime":"132443","Open":"46813","Close":"46824","Last":"46813","count":"192","Volume":"3036255","Value":"142169007070","Low":"46813","High":"47800","Yes_Price":"48260","EPS":"","Base-Vol":"1","un1":"625","market_ID":"1","Insue_ID":"68","Day_HL":"49707.00","Day_LL":"46813.00","Share_Volume":"400000000","insu_ID":"305","nav":"47334.00","open_Contract":"","Buy_c1":"1","vol_buy1":"639","Buy_p1":"46814","Sell_c1":"3","vol_sell1":"400","Sell_p1":"47300","Buy_c2":"2","vol_buy2":"1339","Buy_p2":"46813","Sell_c2":"1","vol_sell2":"2475","Sell_p2":"47700","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20","Sell_p3":"48260","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"330075","Sell_p4":"49707","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42927746927909254","12numcod":"IRT3AVSF0002","nemad":"اوصتا2","name":"صندوق انديشه ورزان صباتامين -د","tradetime":"123852","Open":"1","Close":"1","Last":"1","count":"4","Volume":"18212894","Value":"18212894","Low":"1","High":"1","Yes_Price":"62775","EPS":"","Base-Vol":"1","un1":"197","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"27405735172634593","12numcod":"IRO1ETKA0001","nemad":"اتكام","name":"بيمه اتكايي امين","tradetime":"132923","Open":"1845","Close":"1786","Last":"1783","count":"52","Volume":"1192602","Value":"2130294863","Low":"1766","High":"1845","Yes_Price":"1814","EPS":"787","Base-Vol":"1","un1":"2991","market_ID":"1","Insue_ID":"66","Day_HL":"1868.00","Day_LL":"1760.00","Share_Volume":"20000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"236770","Buy_p1":"1785","Sell_c1":"1","vol_sell1":"21027","Sell_p1":"1828","Buy_c2":"1","vol_buy2":"24000","Buy_p2":"1778","Sell_c2":"4","vol_sell2":"57863","Sell_p2":"1839","Buy_c3":"3","vol_buy3":"20000","Buy_p3":"1777","Sell_c3":"4","vol_sell3":"24106","Sell_p3":"1840","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"1776","Sell_c4":"2","vol_sell4":"60000","Sell_p4":"1845","Buy_c5":"3","vol_buy5":"97500","Buy_p5":"1772","Sell_c5":"1","vol_sell5":"380000","Sell_p5":"1859"},{"ISIN":"45728383369147894","12numcod":"IRT1FAYF0001","nemad":"امين يكم","name":"صندوق درآمد ثابت امين يكم فردا","tradetime":"151038","Open":"10266","Close":"10267","Last":"10266","count":"174","Volume":"47740789","Value":"490132265655","Low":"10266","High":"10267","Yes_Price":"10255","EPS":"","Base-Vol":"1","un1":"756","market_ID":"1","Insue_ID":"68","Day_HL":"10562.00","Day_LL":"9948.00","Share_Volume":"10000000000","insu_ID":"305","nav":"10264.00","open_Contract":"","Buy_c1":"1","vol_buy1":"69629097","Buy_p1":"10266","Sell_c1":"2","vol_sell1":"20000000","Sell_p1":"10267","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"10265","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"10268","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"10264","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"10269","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"10263","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"10270","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"10262","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"10271"},{"ISIN":"62952165421099192","12numcod":"IRO1KALZ0001","nemad":"بالبر","name":"كابل‌ البرز","tradetime":"132730","Open":"28750","Close":"28750","Last":"28750","count":"38","Volume":"115478","Value":"3319992500","Low":"28750","High":"28750","Yes_Price":"29630","EPS":"619","Base-Vol":"1","un1":"3226","market_ID":"1","Insue_ID":"31","Day_HL":"30510.00","Day_LL":"28750.00","Share_Volume":"640000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"194","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4121845","Sell_p1":"28750","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"21000","Sell_p2":"28760","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"3000","Sell_p3":"29000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"21326","Sell_p4":"29690","Buy_c5":"6","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"25397","Sell_p5":"30510"},{"ISIN":"65413691615306869","12numcod":"IRTKZARF0002","nemad":"زر2","name":"صندوق س.پشتوانه طلاي زرافشان","tradetime":"121224","Open":"1","Close":"1","Last":"1","count":"2","Volume":"100000","Value":"100000","Low":"1","High":"1","Yes_Price":"812684","EPS":"","Base-Vol":"1","un1":"155","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"16536996195301075","12numcod":"IRB3FOH00891","nemad":"هرمز081","name":"مرابحه فولادهرمزكاردان080923","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"38000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"30000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20411759370751096","12numcod":"IRO1KNRZ0001","nemad":"كنور","name":"توسعه معدني و صنعتي صبانور","tradetime":"150546","Open":"2731","Close":"2849","Last":"2899","count":"1097","Volume":"59233915","Value":"168775795294","Low":"2731","High":"2899","Yes_Price":"2815","EPS":"672","Base-Vol":"1","un1":"3317","market_ID":"1","Insue_ID":"13","Day_HL":"2899.00","Day_LL":"2731.00","Share_Volume":"69300000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"554164","Buy_p1":"2899","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"2892","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2350000","Buy_p3":"2890","Sell_c3":"7","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"250000","Buy_p4":"2860","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"2839","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22275596386264204","12numcod":"IRO3BKSZ0001","nemad":"كوثر","name":"بيمه كوثر","tradetime":"132956","Open":"1476","Close":"1489","Last":"1497","count":"856","Volume":"94275346","Value":"140349076734","Low":"1471","High":"1557","Yes_Price":"1515","EPS":"433","Base-Vol":"1","un1":"19154","market_ID":"2","Insue_ID":"66","Day_HL":"1560.00","Day_LL":"1470.00","Share_Volume":"40000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"1496","Sell_c1":"1","vol_sell1":"98265","Sell_p1":"1497","Buy_c2":"9","vol_buy2":"20000","Buy_p2":"1495","Sell_c2":"1","vol_sell2":"6200535","Sell_p2":"1509","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"1493","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"1517","Buy_c4":"1","vol_buy4":"223116","Buy_p4":"1490","Sell_c4":"4","vol_sell4":"76932","Sell_p4":"1518","Buy_c5":"2","vol_buy5":"173531","Buy_p5":"1487","Sell_c5":"2","vol_sell5":"110000","Sell_p5":"1519"},{"ISIN":"28672095850798501","12numcod":"IRO1SLMN0001","nemad":"غسالم","name":"سالمين‌","tradetime":"130409","Open":"5039","Close":"5039","Last":"5039","count":"93","Volume":"2596612","Value":"13084327868","Low":"5039","High":"5039","Yes_Price":"4893","EPS":"1102","Base-Vol":"1","un1":"3767","market_ID":"1","Insue_ID":"42","Day_HL":"5039.00","Day_LL":"4747.00","Share_Volume":"6000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5659878","Buy_p1":"5039","Sell_c1":"128","vol_sell1":"200000","Sell_p1":"5150","Buy_c2":"2","vol_buy2":"42993","Buy_p2":"5016","Sell_c2":"6","vol_sell2":"1852","Sell_p2":"5450","Buy_c3":"1","vol_buy3":"3000","Buy_p3":"5000","Sell_c3":"1","vol_sell3":"1830","Sell_p3":"5920","Buy_c4":"1","vol_buy4":"73000","Buy_p4":"4950","Sell_c4":"1","vol_sell4":"6200","Sell_p4":"5930","Buy_c5":"2","vol_buy5":"5000","Buy_p5":"4920","Sell_c5":"1","vol_sell5":"6643","Sell_p5":"5990"},{"ISIN":"43951910415124966","12numcod":"IRO3IRNZ0001","nemad":"وگستر","name":"گسترش سرمايه گذاري ايرانيان","tradetime":"132159","Open":"4740","Close":"4740","Last":"4740","count":"35","Volume":"1360437","Value":"6448471380","Low":"4740","High":"4740","Yes_Price":"4602","EPS":"-129","Base-Vol":"1","un1":"18379","market_ID":"2","Insue_ID":"56","Day_HL":"4740.00","Day_LL":"4464.00","Share_Volume":"800000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"174020","Buy_p1":"4740","Sell_c1":"5","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"44640","Buy_p2":"4464","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49782064767608295","12numcod":"IRT1DAYS0001","nemad":"دي سهام","name":"صندوق س.دي سهام-سهام","tradetime":"61045","Open":"0","Close":"13285","Last":"13200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"13285","EPS":"","Base-Vol":"1","un1":"366","market_ID":"1","Insue_ID":"68","Day_HL":"13683.00","Day_LL":"12887.00","Share_Volume":"500000000","insu_ID":"305","nav":"10960.00","open_Contract":"","Buy_c1":"2","vol_buy1":"750","Buy_p1":"13000","Sell_c1":"1","vol_sell1":"4470","Sell_p1":"13683","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52382684379473036","12numcod":"IRO3IGCZ0001","nemad":"دكپسول","name":"توليد ژلاتين كپسول ايران","tradetime":"131640","Open":"129850","Close":"129850","Last":"129850","count":"34","Volume":"46096","Value":"5985565600","Low":"129850","High":"129850","Yes_Price":"126100","EPS":"17967","Base-Vol":"1","un1":"18668","market_ID":"2","Insue_ID":"43","Day_HL":"129850.00","Day_LL":"122350.00","Share_Volume":"300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"775029","Buy_p1":"129850","Sell_c1":"205","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20106","Buy_p2":"129300","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"500","Buy_p3":"127000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"132","Buy_p4":"126300","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"50","Buy_p5":"125800","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61145626707534466","12numcod":"IRB3MN0105C1","nemad":"مكران05","name":"مرابحه نيروي آب مكران 14051224","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22490169030401337","12numcod":"IRO3ANIZ0001","nemad":"وآوا","name":"سرمايه گذاري آوا نوين","tradetime":"132426","Open":"1936","Close":"1891","Last":"1864","count":"102","Volume":"1259245","Value":"2381810222","Low":"1841","High":"1944","Yes_Price":"1892","EPS":"202","Base-Vol":"1","un1":"18152","market_ID":"2","Insue_ID":"56","Day_HL":"1948.00","Day_LL":"1836.00","Share_Volume":"3320000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"3000","Buy_p1":"1865","Sell_c1":"1","vol_sell1":"539479","Sell_p1":"1900","Buy_c2":"3","vol_buy2":"49274","Buy_p2":"1864","Sell_c2":"1","vol_sell2":"15757","Sell_p2":"1916","Buy_c3":"2","vol_buy3":"59991","Buy_p3":"1860","Sell_c3":"4","vol_sell3":"802143","Sell_p3":"1917","Buy_c4":"2","vol_buy4":"3000","Buy_p4":"1856","Sell_c4":"1","vol_sell4":"71514","Sell_p4":"1919","Buy_c5":"1","vol_buy5":"50000","Buy_p5":"1855","Sell_c5":"1","vol_sell5":"10390","Sell_p5":"1921"},{"ISIN":"49188729526980541","12numcod":"IRO1SEPP0001","nemad":"شسپا","name":"نفت سپاهان","tradetime":"132833","Open":"8240","Close":"8240","Last":"8240","count":"167","Volume":"13453852","Value":"110859740480","Low":"8240","High":"8240","Yes_Price":"8000","EPS":"1420","Base-Vol":"1","un1":"3941","market_ID":"1","Insue_ID":"23","Day_HL":"8240.00","Day_LL":"7760.00","Share_Volume":"56000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"118344454","Buy_p1":"8240","Sell_c1":"1016","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"127300","Buy_p2":"8200","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"9328","Buy_p3":"8010","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1276","Buy_p4":"8000","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3850","Buy_p5":"7800","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20467947446058116","12numcod":"IRO1SHAD0002","nemad":"غشهد2","name":"شهد ايران ‌","tradetime":"132826","Open":"6880","Close":"6880","Last":"6880","count":"2","Volume":"26481000","Value":"182189280000","Low":"6880","High":"6880","Yes_Price":"6680","EPS":"1487","Base-Vol":"1","un1":"34","market_ID":"1","Insue_ID":"42","Day_HL":"6880.00","Day_LL":"6480.00","Share_Volume":"1900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"59848307608894801","12numcod":"IRO7PBRP0001","nemad":"گپارس","name":"امور رفاهي كارگزاران پارس","tradetime":"132628","Open":"209250","Close":"209200","Last":"209000","count":"21","Volume":"27403","Value":"5732629750","Low":"209000","High":"209250","Yes_Price":"203200","EPS":"-1095","Base-Vol":"6183","un1":"18128","market_ID":"4","Insue_ID":"55","Day_HL":"209250.00","Day_LL":"197150.00","Share_Volume":"15307007","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1262","Sell_p1":"209000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2452","Sell_p2":"209200","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4607","Sell_p3":"209250","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67005176888321376","12numcod":"IRB4O1740764","nemad":"اراد2714","name":"مرابحه عام دولت271-ش.خ070628","tradetime":"110333","Open":"801733","Close":"801733","Last":"801733","count":"1","Volume":"2499990","Value":"2004324482670","Low":"801733","High":"801733","Yes_Price":"796600","EPS":"","Base-Vol":"1","un1":"36","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"69941804635227862","12numcod":"IRBEHC330651","nemad":"سنفت061","name":"سلف موازي نفت خام دانا061","tradetime":"61027","Open":"0","Close":"5597992","Last":"5597992","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5597992","EPS":"","Base-Vol":"1","un1":"64","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"962050","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9630","Buy_p1":"5671495","Sell_c1":"1","vol_sell1":"9630","Sell_p1":"5784925","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23219071099576895","12numcod":"IRB6AD1006B1","nemad":"صدوچرخ61","name":"صكوك مرابحه دوچرخ61-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"35","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1800000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3600","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"3600","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28551661889797217","12numcod":"IRT1ZITN0001","nemad":"زيتون","name":"صندوق س زيتون نماد پايا- مختلط","tradetime":"151246","Open":"35931","Close":"35931","Last":"35931","count":"1353","Volume":"126467743","Value":"4544129891172","Low":"35931","High":"35933","Yes_Price":"35858","EPS":"","Base-Vol":"1","un1":"1435","market_ID":"1","Insue_ID":"68","Day_HL":"36933.00","Day_LL":"34783.00","Share_Volume":"2000000000","insu_ID":"305","nav":"36765.00","open_Contract":"","Buy_c1":"3","vol_buy1":"16876","Buy_p1":"35932","Sell_c1":"2","vol_sell1":"2392513","Sell_p1":"35932","Buy_c2":"6","vol_buy2":"98473418","Buy_p2":"35931","Sell_c2":"99","vol_sell2":"2982442","Sell_p2":"35933","Buy_c3":"3","vol_buy3":"10010000","Buy_p3":"35930","Sell_c3":"11","vol_sell3":"2000140","Sell_p3":"35935","Buy_c4":"2","vol_buy4":"10000000","Buy_p4":"35929","Sell_c4":"10","vol_sell4":"1000400","Sell_p4":"35936","Buy_c5":"17","vol_buy5":"10000000","Buy_p5":"35928","Sell_c5":"10","vol_sell5":"17000000","Sell_p5":"35940"},{"ISIN":"36335974007963829","12numcod":"IRB6AF120811","nemad":"صزاگرس81","name":"صكوك مرابحه انديمشك81-6ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6250","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47803059794034102","12numcod":"IRB3LH010821","nemad":"لورچ08","name":"مرابحه لورچ 080202","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55196064891637154","12numcod":"IRB3TF130661","nemad":"تابان13","name":"اجاره تابان فردا آشنا14060627","tradetime":"61023","Open":"0","Close":"857380","Last":"857380","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"857380","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"883100.00","Day_LL":"831660.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"857380","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1625149423498289","12numcod":"IRO3SMBZ0001","nemad":"حسينا","name":"توسعه خدمات دريايي وبندري سينا","tradetime":"132818","Open":"11990","Close":"11990","Last":"11990","count":"407","Volume":"16833167","Value":"201829672330","Low":"11990","High":"11990","Yes_Price":"12360","EPS":"2603","Base-Vol":"1","un1":"18561","market_ID":"2","Insue_ID":"60","Day_HL":"12730.00","Day_LL":"11990.00","Share_Volume":"8995118000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"617","vol_buy1":"1000","Buy_p1":"11940","Sell_c1":"1","vol_sell1":"75238533","Sell_p1":"11990","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50400","Sell_p2":"12200","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"164732","Sell_p3":"12250","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"58000","Sell_p4":"12300","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"45000","Sell_p5":"12350"},{"ISIN":"28253678449273505","12numcod":"IRO3KHZZ0001","nemad":"حخزر","name":"كشتيراني درياي خزر","tradetime":"132109","Open":"3116","Close":"3116","Last":"3116","count":"24","Volume":"4014552","Value":"12509344032","Low":"3116","High":"3116","Yes_Price":"3026","EPS":"751","Base-Vol":"1","un1":"18536","market_ID":"2","Insue_ID":"61","Day_HL":"3116.00","Day_LL":"2936.00","Share_Volume":"12600000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40139048","Buy_p1":"3116","Sell_c1":"163","vol_sell1":"50000","Sell_p1":"3197","Buy_c2":"2","vol_buy2":"50000","Buy_p2":"3045","Sell_c2":"1","vol_sell2":"7000","Sell_p2":"3839","Buy_c3":"1","vol_buy3":"4440","Buy_p3":"2965","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"3950","Buy_c4":"1","vol_buy4":"18070","Buy_p4":"2964","Sell_c4":"2","vol_sell4":"2500","Sell_p4":"3972","Buy_c5":"0","vol_buy5":"26380","Buy_p5":"2963","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29111469999709209","12numcod":"IRB4O17007A4","nemad":"اراد2674","name":"مرابحه عام دولت267-ش.خ071014","tradetime":"114003","Open":"784520","Close":"784520","Last":"784520","count":"1","Volume":"16787725","Value":"13170306017000","Low":"784520","High":"784520","Yes_Price":"783600","EPS":"","Base-Vol":"1","un1":"42","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"50617423217837534","12numcod":"IRT1CHSH0002","nemad":"چاشني2","name":"صندوق س صنايع ويستا2-بخشي","tradetime":"130830","Open":"1","Close":"1","Last":"1","count":"9","Volume":"9000000","Value":"9000000","Low":"1","High":"1","Yes_Price":"9857","EPS":"","Base-Vol":"1","un1":"170","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"65736765815044639","12numcod":"IRT1BNKR0001","nemad":"بنكر","name":"صندوق س صنايع انديشه صبا2-بخشي","tradetime":"104931","Open":"9700","Close":"9850","Last":"9850","count":"3","Volume":"401109","Value":"3950950724","Low":"9700","High":"9876","Yes_Price":"9589","EPS":"","Base-Vol":"1","un1":"528","market_ID":"1","Insue_ID":"68","Day_HL":"9876.00","Day_LL":"9302.00","Share_Volume":"2000000000","insu_ID":"305","nav":"10228.00","open_Contract":"","Buy_c1":"0","vol_buy1":"20000","Buy_p1":"9876","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"308000","Buy_p2":"9800","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"9795","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"9744","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"499990","Buy_p5":"9700","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1358190916156744","12numcod":"IRO1TAZB0001","nemad":"وآذر","name":"سرمايه‌گذاري‌توسعه‌آذربايجان‌","tradetime":"132330","Open":"3837","Close":"3837","Last":"3837","count":"42","Volume":"1298136","Value":"4980947832","Low":"3837","High":"3837","Yes_Price":"3726","EPS":"-40","Base-Vol":"1","un1":"3359","market_ID":"1","Insue_ID":"70","Day_HL":"3837.00","Day_LL":"3615.00","Share_Volume":"1789000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2112669","Buy_p1":"3837","Sell_c1":"48","vol_sell1":"3907","Sell_p1":"3905","Buy_c2":"1","vol_buy2":"402638","Buy_p2":"3776","Sell_c2":"2","vol_sell2":"5000","Sell_p2":"3922","Buy_c3":"1","vol_buy3":"275526","Buy_p3":"3616","Sell_c3":"1","vol_sell3":"1300","Sell_p3":"4099","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2500","Sell_p4":"4575","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1155","Sell_p5":"4595"},{"ISIN":"20712999896921206","12numcod":"IRB3AZ020721","nemad":"عاليس072","name":"مرابحه عاليس-كيان070224","tradetime":"61022","Open":"0","Close":"1070000","Last":"1070000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1070000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1102100.00","Day_LL":"1037900.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"100000","Buy_p1":"1065000","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"1075000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31268708988007815","12numcod":"IRB6AF0506C1","nemad":"صرمد612","name":"صكوك اجاره سرمد612-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51471132295320706","12numcod":"IRB6AF8906C1","nemad":"صپويا612","name":"صكوك مرابحه بپويا612-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"31","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2400000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3600","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71050630714877736","12numcod":"IRB6AF980631","nemad":"صكشو603","name":"صكوك مرابحه پاكشو603-3ماهه23%","tradetime":"61027","Open":"0","Close":"990100","Last":"990100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"990100","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"44","Day_HL":"1019803.00","Day_LL":"960397.00","Share_Volume":"8000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"990100","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16369313804633525","12numcod":"IRO1HJPT0001","nemad":"حپترو","name":"حمل و نقل پتروشيمي( سهامي عام","tradetime":"132230","Open":"11970","Close":"12000","Last":"11970","count":"211","Volume":"3677373","Value":"44126883860","Low":"11970","High":"12540","Yes_Price":"12330","EPS":"647","Base-Vol":"1","un1":"3248","market_ID":"1","Insue_ID":"60","Day_HL":"12690.00","Day_LL":"11970.00","Share_Volume":"1398000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"450","Buy_p1":"11970","Sell_c1":"1","vol_sell1":"4000","Sell_p1":"12350","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"17540","Sell_p2":"12370","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"418","Sell_p3":"12380","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5421","Sell_p4":"12390","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10000","Sell_p5":"12460"},{"ISIN":"62575918123724781","12numcod":"IRB3TE010682","nemad":"طب نوين052","name":"مرابحه طب پلاستيك نوين14050814","tradetime":"61023","Open":"0","Close":"1067500","Last":"1067500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1067500","EPS":"","Base-Vol":"1","un1":"52","market_ID":"2","Insue_ID":"69","Day_HL":"1099520.00","Day_LL":"1035480.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100","Sell_p1":"1099520","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1438514795814416","12numcod":"IRT1YGHT0001","nemad":"ياقوت","name":"صندوق س ياقوت آگاه-ثابت","tradetime":"150907","Open":"42162","Close":"42163","Last":"42163","count":"19324","Volume":"417272321","Value":"17593329165656","Low":"42162","High":"42164","Yes_Price":"42097","EPS":"","Base-Vol":"1","un1":"2360","market_ID":"1","Insue_ID":"68","Day_HL":"43359.00","Day_LL":"40835.00","Share_Volume":"13000000000","insu_ID":"305","nav":"42135.00","open_Contract":"","Buy_c1":"3","vol_buy1":"300296722","Buy_p1":"42162","Sell_c1":"311","vol_sell1":"651000","Sell_p1":"42163","Buy_c2":"27","vol_buy2":"10019284","Buy_p2":"42161","Sell_c2":"16","vol_sell2":"25280558","Sell_p2":"42164","Buy_c3":"4","vol_buy3":"10014877","Buy_p3":"42160","Sell_c3":"15","vol_sell3":"1071363","Sell_p3":"42165","Buy_c4":"2","vol_buy4":"10000995","Buy_p4":"42159","Sell_c4":"13","vol_sell4":"1000237","Sell_p4":"42166","Buy_c5":"6","vol_buy5":"10066085","Buy_p5":"42158","Sell_c5":"15","vol_sell5":"1057643","Sell_p5":"42167"},{"ISIN":"4151098369137517","12numcod":"IRB3AN0106C1","nemad":"آرين سلامت06","name":"مرابحه آرين سلامت سينا061227","tradetime":"61022","Open":"0","Close":"1011910","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1011910","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1042260.00","Day_LL":"981560.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11164454831479311","12numcod":"IRB3KI0408B1","nemad":"كيش081","name":"اجاره توسعه كيش مسكن14081108","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3450000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18447410942337623","12numcod":"IRBKARIA0551","nemad":"عكيمياتك","name":"سلف موازي آريان كيمياتك","tradetime":"61027","Open":"0","Close":"1423026","Last":"1423026","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1423026","EPS":"","Base-Vol":"1","un1":"74","market_ID":"7","Insue_ID":"44","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"2546276","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"1618867","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1650920","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19328966423591357","12numcod":"IRB3PD020881","nemad":"پرديس صنعت082","name":"مراحبه پرديس صنعت كوروش080817","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55862580907068610","12numcod":"IRO3MECZ0001","nemad":"شملي","name":"ملي شيمي كشاورز","tradetime":"132053","Open":"3342","Close":"3342","Last":"3342","count":"26","Volume":"735676","Value":"2458629192","Low":"3342","High":"3342","Yes_Price":"3245","EPS":"1029","Base-Vol":"1","un1":"18417","market_ID":"2","Insue_ID":"44","Day_HL":"3342.00","Day_LL":"3148.00","Share_Volume":"2717990000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2394530","Buy_p1":"3342","Sell_c1":"27","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"4068","Buy_p2":"3250","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"3242","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3000","Buy_p4":"3216","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1130589","Buy_p5":"3148","Sell_c5":"20","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6345736148041242","12numcod":"IRB6AG130731","nemad":"صمحتشم73","name":"صكوك مرابحه محتشم73-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"17","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2995","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47627233995079465","12numcod":"IRB4O1370784","nemad":"اراد2344","name":"مرابحه عام دولت234-ش.خ070808","tradetime":"124719","Open":"794454","Close":"794617","Last":"794670","count":"4","Volume":"61540702","Value":"48901299862524","Low":"794454","High":"794670","Yes_Price":"810000","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"48320365151770222","12numcod":"IRB6AF6807B1","nemad":"صگل71","name":"صكوك مرابحه كگل71-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4500","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"4500","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21077182490095731","12numcod":"IRT3DRNF0001","nemad":"درين","name":"صندوق س. درين آتا-د","tradetime":"145953","Open":"23535","Close":"23535","Last":"23535","count":"375","Volume":"36727985","Value":"864402920562","Low":"23535","High":"23536","Yes_Price":"23505","EPS":"","Base-Vol":"1","un1":"813","market_ID":"2","Insue_ID":"68","Day_HL":"24210.00","Day_LL":"22800.00","Share_Volume":"2650000000","insu_ID":"305","nav":"23492.00","open_Contract":"","Buy_c1":"3","vol_buy1":"499900000","Buy_p1":"23535","Sell_c1":"1","vol_sell1":"10002178","Sell_p1":"23536","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"23534","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"23537","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"23533","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"23538","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"23532","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"23539","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"23531","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"23540"},{"ISIN":"41122066907413786","12numcod":"IRO3CAWZ0001","nemad":"چخزر","name":"صنايع چوب خزر كاسپين","tradetime":"132837","Open":"64500","Close":"64500","Last":"64500","count":"320","Volume":"121457","Value":"7833976500","Low":"64500","High":"64500","Yes_Price":"62650","EPS":"13057","Base-Vol":"1","un1":"18351","market_ID":"2","Insue_ID":"20","Day_HL":"64500.00","Day_LL":"60800.00","Share_Volume":"200000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"702443","Buy_p1":"64500","Sell_c1":"99","vol_sell1":"7","Sell_p1":"66750","Buy_c2":"1","vol_buy2":"1108","Buy_p2":"62950","Sell_c2":"3","vol_sell2":"7","Sell_p2":"67000","Buy_c3":"1","vol_buy3":"200","Buy_p3":"62700","Sell_c3":"1","vol_sell3":"6","Sell_p3":"67100","Buy_c4":"1","vol_buy4":"1743","Buy_p4":"62650","Sell_c4":"3","vol_sell4":"7","Sell_p4":"71050","Buy_c5":"1","vol_buy5":"100","Buy_p5":"62450","Sell_c5":"1","vol_sell5":"7","Sell_p5":"78950"},{"ISIN":"24085906177899789","12numcod":"IRO1TKSM0001","nemad":"كترام","name":"توليدي‌ كاشي‌ تكسرام‌","tradetime":"131951","Open":"1760","Close":"1768","Last":"1768","count":"168","Volume":"7425631","Value":"13127091197","Low":"1760","High":"1768","Yes_Price":"1717","EPS":"13","Base-Vol":"1","un1":"3291","market_ID":"1","Insue_ID":"49","Day_HL":"1768.00","Day_LL":"1666.00","Share_Volume":"2696407000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1036767","Buy_p1":"1768","Sell_c1":"13","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"360000","Buy_p2":"1767","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"9000","Buy_p3":"1765","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5555","Buy_p4":"1761","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5660","Buy_p5":"1760","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26297053517668703","12numcod":"IRB4O1550794","nemad":"اراد2524","name":"مرابحه عام دولت252-ش.خ070905","tradetime":"113959","Open":"788833","Close":"788951","Last":"789070","count":"2","Volume":"192082250","Value":"151543579260875","Low":"788833","High":"789070","Yes_Price":"812000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"130000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68951541127785176","12numcod":"IRB5AE8705C1","nemad":"تبريز512","name":"مشاركت ش تبريز512-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6250","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35091180651383590","12numcod":"IRB4O0820644","nemad":"اراد1794","name":"مرابحه عام دولت179-ش.خ060417","tradetime":"114002","Open":"886940","Close":"886940","Last":"886940","count":"1","Volume":"6786556","Value":"6019267978640","Low":"886940","High":"886940","Yes_Price":"895510","EPS":"","Base-Vol":"1","un1":"37","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"38638547701932557","12numcod":"IRB3NS010611","nemad":"صبانفت06","name":"مرابحه مهندسي صبا نفت060119","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40181711933106087","12numcod":"IRB4O1680744","nemad":"اراد2654","name":"مرابحه عام دولت265-ش.خ070430","tradetime":"114001","Open":"828000","Close":"828000","Last":"828000","count":"1","Volume":"7532000","Value":"6236496000000","Low":"828000","High":"828000","Yes_Price":"828000","EPS":"","Base-Vol":"1","un1":"25","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"52620011154394059","12numcod":"IRBEMT2105A1","nemad":"سمتا054","name":"سلف موازي متانول سبلان054","tradetime":"61027","Open":"0","Close":"2259000","Last":"2259000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2259000","EPS":"","Base-Vol":"1","un1":"118","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"729300","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7300","Buy_p1":"2221422","Sell_c1":"1","vol_sell1":"7300","Sell_p1":"2265850","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"917857106093847","12numcod":"IRO3HPRZ0001","nemad":"حپارسا","name":"توسعه حمل و نقل ريلي پارسيان","tradetime":"125545","Open":"8200","Close":"8200","Last":"8200","count":"28","Volume":"1593844","Value":"13069520800","Low":"8200","High":"8200","Yes_Price":"7970","EPS":"1903","Base-Vol":"1","un1":"18653","market_ID":"2","Insue_ID":"60","Day_HL":"8200.00","Day_LL":"7740.00","Share_Volume":"1900000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12330193","Buy_p1":"8200","Sell_c1":"86","vol_sell1":"1600","Sell_p1":"8470","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"7990","Sell_c2":"1","vol_sell2":"2000","Sell_p2":"8700","Buy_c3":"2","vol_buy3":"1000","Buy_p3":"7980","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"9180","Buy_c4":"0","vol_buy4":"90040","Buy_p4":"7810","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"393210","Buy_p5":"7800","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17806219904343709","12numcod":"IRB3AR030761","nemad":"اكتوور073","name":"مرابحه اكتوور كو-كارون070612","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26185575734777612","12numcod":"IRK1A12605A1","nemad":"زعف0510پ19","name":"زعفران0510نگين تروند قاينات(پ)","tradetime":"165842","Open":"2829999","Close":"2590197","Last":"2590000","count":"26","Volume":"934","Value":"2419243890","Low":"2541000","High":"2829999","Yes_Price":"2704749","EPS":"","Base-Vol":"1","un1":"370","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"2300000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40","Buy_p1":"2590000","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"2630000","Buy_c2":"1","vol_buy2":"900","Buy_p2":"2580000","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"2650000","Buy_c3":"1","vol_buy3":"109","Buy_p3":"2570002","Sell_c3":"2","vol_sell3":"10","Sell_p3":"2670000","Buy_c4":"1","vol_buy4":"3","Buy_p4":"2568115","Sell_c4":"1","vol_sell4":"113","Sell_p4":"2679999","Buy_c5":"1","vol_buy5":"20","Buy_p5":"2568111","Sell_c5":"1","vol_sell5":"2875","Sell_p5":"2680000"},{"ISIN":"30289205630595361","12numcod":"IRB3PRI00721","nemad":"پاريز07","name":"مرابحه پاريزشرق070228","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32941062994509455","12numcod":"IRT1MANA0001","nemad":"مانا","name":"صندوق س.مانا الگوريتم-سهام","tradetime":"120122","Open":"12836","Close":"12836","Last":"12835","count":"4","Volume":"1082","Value":"13888470","Low":"12835","High":"12836","Yes_Price":"13231","EPS":"","Base-Vol":"1","un1":"532","market_ID":"1","Insue_ID":"68","Day_HL":"13627.00","Day_LL":"12835.00","Share_Volume":"1000000000","insu_ID":"305","nav":"14000.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1000000","Buy_p1":"12835","Sell_c1":"1","vol_sell1":"78","Sell_p1":"13627","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54369290104873523","12numcod":"IRO7KTAP0001","nemad":"بتك","name":"كارخانجات كابل سازي‌ تك‌","tradetime":"122030","Open":"156850","Close":"156700","Last":"155400","count":"5","Volume":"13181","Value":"2065727400","Low":"155400","High":"156850","Yes_Price":"158550","EPS":"413","Base-Vol":"2136","un1":"18047","market_ID":"4","Insue_ID":"31","Day_HL":"161700.00","Day_LL":"155400.00","Share_Volume":"9000063","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"26120","Sell_p1":"155400","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60777568429028065","12numcod":"IRB5AF5705C1","nemad":"مشير52","name":"مشاركت ش شيراز52-3ماهه18%","tradetime":"61026","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"60","Day_HL":"929575.00","Day_LL":"875425.00","Share_Volume":"7000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"8750","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1822787329898392","12numcod":"IRO3CHPZ0001","nemad":"كلر","name":"كلر پارس","tradetime":"132734","Open":"7290","Close":"7290","Last":"7290","count":"194","Volume":"5689091","Value":"41473473390","Low":"7290","High":"7290","Yes_Price":"7080","EPS":"1461","Base-Vol":"1","un1":"18717","market_ID":"2","Insue_ID":"44","Day_HL":"7290.00","Day_LL":"6870.00","Share_Volume":"7364331440","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3397865","Buy_p1":"7290","Sell_c1":"94","vol_sell1":"843","Sell_p1":"7910","Buy_c2":"1","vol_buy2":"11577","Buy_p2":"7280","Sell_c2":"1","vol_sell2":"50","Sell_p2":"8450","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"7220","Sell_c3":"1","vol_sell3":"49254","Sell_p3":"8600","Buy_c4":"1","vol_buy4":"40000","Buy_p4":"7080","Sell_c4":"1","vol_sell4":"600","Sell_p4":"8780","Buy_c5":"1","vol_buy5":"712","Buy_p5":"7060","Sell_c5":"1","vol_sell5":"3","Sell_p5":"8860"},{"ISIN":"4614779520007780","12numcod":"IRO1ARDK0001","nemad":"كسرا","name":"سراميك‌هاي‌صنعتي‌اردكان‌","tradetime":"131820","Open":"2443","Close":"2443","Last":"2443","count":"87","Volume":"7376031","Value":"18019643733","Low":"2443","High":"2443","Yes_Price":"2372","EPS":"343","Base-Vol":"1","un1":"3596","market_ID":"1","Insue_ID":"54","Day_HL":"2443.00","Day_LL":"2301.00","Share_Volume":"6570000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"54314340","Buy_p1":"2443","Sell_c1":"197","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"22182","Buy_p2":"2305","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"7587","Buy_p3":"2301","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"25000","Buy_p4":"2236","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48371971067485610","12numcod":"IRB3TS110731","nemad":"طبيعت073","name":"مرابحه طبيعت سبز-سپهر070311","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62591191577903582","12numcod":"IRB3TF240761","nemad":"تابان24","name":"اجاره تابان فرداكاردان14070603","tradetime":"61023","Open":"0","Close":"925000","Last":"925000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"925000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"952750.00","Day_LL":"897250.00","Share_Volume":"11500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"897250","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13247731372770127","12numcod":"IRB4O17507A4","nemad":"اراد2724","name":"مرابحه عام دولت272-ش.خ071028","tradetime":"114001","Open":"782580","Close":"782580","Last":"782580","count":"1","Volume":"43877190","Value":"34337411350200","Low":"782580","High":"782580","Yes_Price":"782000","EPS":"","Base-Vol":"1","un1":"38","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"47285475448789287","12numcod":"IRB4O1390784","nemad":"اراد2364","name":"مرابحه عام دولت236-ش.خ070815","tradetime":"113959","Open":"793346","Close":"793453","Last":"793560","count":"2","Volume":"43350566","Value":"34396636644398","Low":"793346","High":"793560","Yes_Price":"795400","EPS":"","Base-Vol":"1","un1":"104","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"1389936960107042","12numcod":"IRB3OH010781","nemad":"كگهر071","name":"اجاره گهرزمين اميد14070822\t","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"926250","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3173544097113770","12numcod":"IRO7STNP0001","nemad":"شستان","name":"پتروشيمي شهيد رئيسي گلستان","tradetime":"115844","Open":"1269","Close":"1269","Last":"1269","count":"42","Volume":"4635259","Value":"5882008671","Low":"1268","High":"1269","Yes_Price":"1233","EPS":"18","Base-Vol":"1","un1":"18270","market_ID":"4","Insue_ID":"44","Day_HL":"1269.00","Day_LL":"1197.00","Share_Volume":"5000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1097712","Buy_p1":"1269","Sell_c1":"7","vol_sell1":"8000","Sell_p1":"1465","Buy_c2":"0","vol_buy2":"42000","Buy_p2":"1197","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37929337536723057","12numcod":"IRBEHC3005C1","nemad":"سهيدرو054","name":"سلف موازي هيدروكربن آفتاب054","tradetime":"61027","Open":"0","Close":"4150366","Last":"4150366","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4150366","EPS":"","Base-Vol":"1","un1":"104","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"481800","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4900","Buy_p1":"5337484","Sell_c1":"1","vol_sell1":"4900","Sell_p1":"5444234","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47688725285456980","12numcod":"IRB4O0790564","nemad":"اراد1764","name":"مرابحه عام دولت176-ش.خ050603","tradetime":"130747","Open":"971020","Close":"971020","Last":"971020","count":"1","Volume":"8463789","Value":"8218508394780","Low":"971020","High":"971020","Yes_Price":"968430","EPS":"","Base-Vol":"1","un1":"24","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"48338436353640514","12numcod":"IRT3CSAF0002","nemad":"ثروتم2","name":"صندوق س. ثروت آفرين پارسيان-س","tradetime":"121520","Open":"1","Close":"1","Last":"1","count":"1","Volume":"200000","Value":"200000","Low":"1","High":"1","Yes_Price":"293578","EPS":"","Base-Vol":"1","un1":"123","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"49674915481184052","12numcod":"IRO7PJHP0001","nemad":"جهرم","name":"پتروشيمي جهرم","tradetime":"125546","Open":"624","Close":"633","Last":"640","count":"67","Volume":"3982362","Value":"2519341247","Low":"623","High":"647","Yes_Price":"635","EPS":"-104","Base-Vol":"1","un1":"18628","market_ID":"4","Insue_ID":"44","Day_HL":"647.00","Day_LL":"623.00","Share_Volume":"3313000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"24194","Buy_p1":"640","Sell_c1":"1","vol_sell1":"2000","Sell_p1":"641","Buy_c2":"3","vol_buy2":"194000","Buy_p2":"624","Sell_c2":"2","vol_sell2":"384000","Sell_p2":"647","Buy_c3":"1","vol_buy3":"14542171","Buy_p3":"623","Sell_c3":"20","vol_sell3":"100000","Sell_p3":"671","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"50000","Sell_p4":"695","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55107325962003181","12numcod":"IRB6AE750651","nemad":"صفولا65","name":"صكوك اجاره فولاد65-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"7500","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"204092872752957","12numcod":"IRO3SDFZ0001","nemad":"شصدف","name":"صنعتي دوده فام","tradetime":"132419","Open":"11520","Close":"11520","Last":"11520","count":"105","Volume":"751470","Value":"8656934400","Low":"11520","High":"11520","Yes_Price":"11190","EPS":"2071","Base-Vol":"1","un1":"18777","market_ID":"2","Insue_ID":"44","Day_HL":"11520.00","Day_LL":"10860.00","Share_Volume":"2000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"342310","Buy_p1":"11520","Sell_c1":"34","vol_sell1":"59","Sell_p1":"12190","Buy_c2":"3","vol_buy2":"2000","Buy_p2":"11500","Sell_c2":"1","vol_sell2":"1253","Sell_p2":"12540","Buy_c3":"3","vol_buy3":"7000","Buy_p3":"11340","Sell_c3":"1","vol_sell3":"579","Sell_p3":"13170","Buy_c4":"2","vol_buy4":"2000","Buy_p4":"11300","Sell_c4":"1","vol_sell4":"420","Sell_p4":"13400","Buy_c5":"0","vol_buy5":"600","Buy_p5":"11000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6237807001018762","12numcod":"IRTKGHIR0001","nemad":"قيراط","name":"صندوق س.كالاي درفش دماوند","tradetime":"165959","Open":"34240","Close":"34551","Last":"34554","count":"734","Volume":"4522672","Value":"156263091081","Low":"34144","High":"34744","Yes_Price":"34110","EPS":"","Base-Vol":"1","un1":"4690","market_ID":"7","Insue_ID":"68","Day_HL":"37521.00","Day_LL":"30699.00","Share_Volume":"2000000000","insu_ID":"380","nav":"34442.00","open_Contract":"","Buy_c1":"1","vol_buy1":"11055","Buy_p1":"34554","Sell_c1":"2","vol_sell1":"16442","Sell_p1":"34587","Buy_c2":"1","vol_buy2":"73753","Buy_p2":"34553","Sell_c2":"3","vol_sell2":"289","Sell_p2":"34588","Buy_c3":"1","vol_buy3":"1030","Buy_p3":"34514","Sell_c3":"2","vol_sell3":"289","Sell_p3":"34590","Buy_c4":"2","vol_buy4":"760","Buy_p4":"34508","Sell_c4":"1","vol_sell4":"3288","Sell_p4":"34592","Buy_c5":"1","vol_buy5":"29","Buy_p5":"34507","Sell_c5":"1","vol_sell5":"100","Sell_p5":"34594"},{"ISIN":"10063040211859748","12numcod":"IRT3ASAF0001","nemad":"آس","name":"صندوق س. گنجينه ارمغان الماس-س","tradetime":"131721","Open":"11371","Close":"11371","Last":"11371","count":"8","Volume":"175000","Value":"1989925000","Low":"11371","High":"11371","Yes_Price":"11722","EPS":"","Base-Vol":"1","un1":"497","market_ID":"2","Insue_ID":"68","Day_HL":"12073.00","Day_LL":"11371.00","Share_Volume":"100000000","insu_ID":"305","nav":"11710.00","open_Contract":"","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"250324","Sell_p1":"12073","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"17000","Sell_p2":"14949","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11427387039523955","12numcod":"IRO3GOFZ0001","nemad":"شفام","name":"توليدي و صنعتي گوهرفام","tradetime":"132437","Open":"1665","Close":"1666","Last":"1666","count":"171","Volume":"3810741","Value":"6348656135","Low":"1665","High":"1666","Yes_Price":"1618","EPS":"309","Base-Vol":"1","un1":"18089","market_ID":"2","Insue_ID":"44","Day_HL":"1666.00","Day_LL":"1570.00","Share_Volume":"5000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3067774","Buy_p1":"1666","Sell_c1":"38","vol_sell1":"2985","Sell_p1":"1692","Buy_c2":"0","vol_buy2":"3500","Buy_p2":"1665","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"1615","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"17000","Buy_p4":"1611","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"1600","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17372162356531136","12numcod":"IRO7BTSP0001","nemad":"بتيس","name":"بيمه زندگي ايساتيس","tradetime":"132928","Open":"1740","Close":"1731","Last":"1729","count":"765","Volume":"36682553","Value":"63513682533","Low":"1729","High":"1768","Yes_Price":"1782","EPS":"459","Base-Vol":"1","un1":"17856","market_ID":"4","Insue_ID":"66","Day_HL":"1835.00","Day_LL":"1729.00","Share_Volume":"2400000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"60000","Sell_p1":"1729","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5000","Sell_p2":"1731","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2837","Sell_p3":"1734","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"16712","Sell_p4":"1741","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"55000","Sell_p5":"1742"},{"ISIN":"63520812390415652","12numcod":"IRO3THRP0001","nemad":"بتهران","name":"بيمه اتكايي تهران رواك","tradetime":"132725","Open":"2045","Close":"2008","Last":"2010","count":"126","Volume":"19084208","Value":"38323871567","Low":"1986","High":"2045","Yes_Price":"1986","EPS":"","Base-Vol":"1","un1":"17930","market_ID":"2","Insue_ID":"66","Day_HL":"2045.00","Day_LL":"1927.00","Share_Volume":"6250000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"289267","Buy_p1":"2000","Sell_c1":"2","vol_sell1":"85055","Sell_p1":"2010","Buy_c2":"1","vol_buy2":"580149","Buy_p2":"1990","Sell_c2":"2","vol_sell2":"29337","Sell_p2":"2039","Buy_c3":"3","vol_buy3":"615906","Buy_p3":"1986","Sell_c3":"2","vol_sell3":"815000","Sell_p3":"2040","Buy_c4":"3","vol_buy4":"412600","Buy_p4":"1927","Sell_c4":"3","vol_sell4":"451501","Sell_p4":"2045","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"520428","Sell_p5":"2095"},{"ISIN":"65105171282116087","12numcod":"IRB3AR050761","nemad":"اكتوور075","name":"مرابحه اكتوور كو-پاداش070612","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"98","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20487994977117557","12numcod":"IRO1SHAD0001","nemad":"غشهد","name":"شهد ايران ‌","tradetime":"122905","Open":"6880","Close":"6880","Last":"6880","count":"36","Volume":"1741096","Value":"11978740480","Low":"6880","High":"6880","Yes_Price":"6680","EPS":"1487","Base-Vol":"1","un1":"3400","market_ID":"1","Insue_ID":"42","Day_HL":"6880.00","Day_LL":"6480.00","Share_Volume":"1900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6785946","Buy_p1":"6880","Sell_c1":"131","vol_sell1":"1425","Sell_p1":"7080","Buy_c2":"1","vol_buy2":"510000","Buy_p2":"6800","Sell_c2":"6","vol_sell2":"10000","Sell_p2":"7700","Buy_c3":"1","vol_buy3":"6000","Buy_p3":"6500","Sell_c3":"2","vol_sell3":"200000","Sell_p3":"7880","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2175","Sell_p4":"7900","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33015297618582406","12numcod":"IRT3KRMF0001","nemad":"كارما","name":"صندوق س.درآمد ثابت كيهان-د","tradetime":"143758","Open":"18921","Close":"18920","Last":"18920","count":"132","Volume":"4292100","Value":"81207902449","Low":"18920","High":"18921","Yes_Price":"18896","EPS":"","Base-Vol":"1","un1":"840","market_ID":"2","Insue_ID":"68","Day_HL":"19462.00","Day_LL":"18330.00","Share_Volume":"1000000000","insu_ID":"305","nav":"18498.00","open_Contract":"","Buy_c1":"8","vol_buy1":"63079458","Buy_p1":"18920","Sell_c1":"64","vol_sell1":"7635531","Sell_p1":"18921","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"18919","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"18922","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"18918","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"18923","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"18917","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"18924","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"18916","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"18925"},{"ISIN":"58180284328186631","12numcod":"IRO7RFNZ0001","nemad":"خفناور","name":"مهندسي صنعتي روان فن آور","tradetime":"132813","Open":"15370","Close":"15370","Last":"15370","count":"30","Volume":"214580","Value":"3297661460","Low":"15360","High":"15370","Yes_Price":"14930","EPS":"-151","Base-Vol":"1","un1":"17965","market_ID":"4","Insue_ID":"34","Day_HL":"15370.00","Day_LL":"14490.00","Share_Volume":"100000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"12","vol_buy1":"213352","Buy_p1":"15370","Sell_c1":"7","vol_sell1":"1199317","Sell_p1":"18940","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"15300","Sell_c2":"1","vol_sell2":"3000","Sell_p2":"19050","Buy_c3":"1","vol_buy3":"3403","Buy_p3":"14930","Sell_c3":"1","vol_sell3":"235","Sell_p3":"21650","Buy_c4":"2","vol_buy4":"3500","Buy_p4":"14490","Sell_c4":"1","vol_sell4":"125637","Sell_p4":"22550","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61469668095573716","12numcod":"IRO1LKAR0001","nemad":"ولكار","name":"ليزينگ كارآفرين","tradetime":"132955","Open":"3296","Close":"3276","Last":"3295","count":"271","Volume":"1687040","Value":"5526179763","Low":"3174","High":"3297","Yes_Price":"3201","EPS":"561","Base-Vol":"1","un1":"3293","market_ID":"1","Insue_ID":"58","Day_HL":"3297.00","Day_LL":"3105.00","Share_Volume":"2900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"4","vol_buy1":"1436","Buy_p1":"3295","Sell_c1":"1","vol_sell1":"169513","Sell_p1":"3296","Buy_c2":"23","vol_buy2":"12839","Buy_p2":"3270","Sell_c2":"1","vol_sell2":"271587","Sell_p2":"3297","Buy_c3":"0","vol_buy3":"5034","Buy_p3":"3240","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"118883","Buy_p4":"3237","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"15588","Buy_p5":"3233","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3675390480890340","12numcod":"IRBKGAD806C1","nemad":"عغدير8","name":"سلف آهن اسفنجي آهن وفولاد","tradetime":"145007","Open":"2749500","Close":"2749500","Last":"2749500","count":"1","Volume":"19270","Value":"52982865000","Low":"2749500","High":"2749500","Yes_Price":"2595590","EPS":"","Base-Vol":"1","un1":"58","market_ID":"7","Insue_ID":"27","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"1926340","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"19270","Buy_p1":"2671718","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32678431934327184","12numcod":"IRO1ALVN0001","nemad":"كلوند","name":"كاشي‌ الوند","tradetime":"132946","Open":"3773","Close":"3773","Last":"3773","count":"450","Volume":"46643749","Value":"175986864977","Low":"3773","High":"3773","Yes_Price":"3664","EPS":"898","Base-Vol":"1","un1":"3333","market_ID":"1","Insue_ID":"49","Day_HL":"3773.00","Day_LL":"3555.00","Share_Volume":"5350000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15938905","Buy_p1":"3773","Sell_c1":"52","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"47174","Buy_p2":"3700","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"43244","Buy_p3":"3664","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"13606","Buy_p4":"3661","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2769","Buy_p5":"3600","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49632601495766480","12numcod":"IRO3KVNZ0001","nemad":"كروميت","name":"توسعه معادن كروميت كاوندگان","tradetime":"132209","Open":"3200","Close":"3199","Last":"3200","count":"432","Volume":"8330533","Value":"26647617968","Low":"3181","High":"3200","Yes_Price":"3107","EPS":"207","Base-Vol":"1","un1":"18488","market_ID":"2","Insue_ID":"13","Day_HL":"3200.00","Day_LL":"3014.00","Share_Volume":"2950000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2781558","Buy_p1":"3200","Sell_c1":"26","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1263","Buy_p2":"3196","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1565","Buy_p3":"3195","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5141","Buy_p4":"3194","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"403134","Buy_p5":"3192","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67141987086032267","12numcod":"IRT3MOJF0001","nemad":"موج","name":"ص.س.اهرمي موج فيروزه-س","tradetime":"132959","Open":"29085","Close":"29274","Last":"29910","count":"21839","Volume":"463110739","Value":"13556923050061","Low":"29085","High":"30200","Yes_Price":"30296","EPS":"","Base-Vol":"1","un1":"3489","market_ID":"2","Insue_ID":"68","Day_HL":"31507.00","Day_LL":"29085.00","Share_Volume":"2500000000","insu_ID":"305","nav":"30146.00","open_Contract":"","Buy_c1":"1","vol_buy1":"79174","Buy_p1":"29730","Sell_c1":"1","vol_sell1":"40089","Sell_p1":"29910","Buy_c2":"1","vol_buy2":"180577","Buy_p2":"29650","Sell_c2":"5","vol_sell2":"68","Sell_p2":"29915","Buy_c3":"1","vol_buy3":"108448","Buy_p3":"29610","Sell_c3":"3","vol_sell3":"100000","Sell_p3":"29920","Buy_c4":"1","vol_buy4":"2629","Buy_p4":"29602","Sell_c4":"1","vol_sell4":"19457","Sell_p4":"29924","Buy_c5":"2","vol_buy5":"100000","Buy_p5":"29600","Sell_c5":"1","vol_sell5":"89983","Sell_p5":"29939"},{"ISIN":"4852763686829210","12numcod":"IRB3GOL007A1","nemad":"گلچين07","name":"مرابحه گلچين رسانه 14071028","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"52","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17591001915989451","12numcod":"IRB3TS020671","nemad":"طبيعت062","name":"مرابحه طبيعت سبز-كيميا060710","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17914401175772326","12numcod":"IRT1AHRM0001","nemad":"اهرم","name":"صندوق س سهامي كاريزما- اهرمي","tradetime":"133000","Open":"25939","Close":"26107","Last":"26653","count":"46075","Volume":"942898204","Value":"24615829175131","Low":"25939","High":"26933","Yes_Price":"27019","EPS":"","Base-Vol":"1","un1":"6803","market_ID":"1","Insue_ID":"68","Day_HL":"28099.00","Day_LL":"25939.00","Share_Volume":"5500000000","insu_ID":"305","nav":"29245.00","open_Contract":"","Buy_c1":"1","vol_buy1":"185","Buy_p1":"26653","Sell_c1":"5","vol_sell1":"4926","Sell_p1":"26653","Buy_c2":"1","vol_buy2":"20573","Buy_p2":"26650","Sell_c2":"3","vol_sell2":"100000","Sell_p2":"26680","Buy_c3":"2","vol_buy3":"100","Buy_p3":"26642","Sell_c3":"1","vol_sell3":"20000","Sell_p3":"26690","Buy_c4":"1","vol_buy4":"5376","Buy_p4":"26641","Sell_c4":"4","vol_sell4":"500","Sell_p4":"26693","Buy_c5":"4","vol_buy5":"20014","Buy_p5":"26640","Sell_c5":"3","vol_sell5":"69905","Sell_p5":"26694"},{"ISIN":"29823003612377000","12numcod":"IRT3BMNF0002","nemad":"بمان2","name":"صندوق س.بازده مانا-د","tradetime":"145121","Open":"1","Close":"1","Last":"1","count":"4","Volume":"21071060","Value":"21071060","Low":"1","High":"1","Yes_Price":"19774","EPS":"","Base-Vol":"1","un1":"127","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"800000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"38738476064699383","12numcod":"IRO7ARMP0001","nemad":"آرمان","name":"بيمه آرمان","tradetime":"92626","Open":"2011","Close":"2011","Last":"2011","count":"1","Volume":"100000","Value":"201100000","Low":"2011","High":"2011","Yes_Price":"2041","EPS":"90","Base-Vol":"1","un1":"18330","market_ID":"4","Insue_ID":"66","Day_HL":"2102.00","Day_LL":"1980.00","Share_Volume":"8500000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"168226","Sell_p1":"2097","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"679208","Sell_p2":"2099","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"325493","Sell_p3":"2100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10000","Sell_p4":"2102","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"4032","Sell_p5":"2281"},{"ISIN":"59612098290740355","12numcod":"IRO1ABAD0001","nemad":"آباد","name":"توريستي ورفاهي آبادگران ايران","tradetime":"131842","Open":"639","Close":"644","Last":"648","count":"374","Volume":"41624437","Value":"26791626800","Low":"619","High":"648","Yes_Price":"630","EPS":"3","Base-Vol":"1","un1":"3256","market_ID":"1","Insue_ID":"55","Day_HL":"648.00","Day_LL":"612.00","Share_Volume":"11862388000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1288976","Buy_p1":"648","Sell_c1":"7","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"25788","Buy_p2":"646","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"125600","Buy_p3":"645","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1056542","Buy_p4":"643","Sell_c4":"7","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"107836","Buy_p5":"642","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9917562130961534","12numcod":"IRO3SDPT0001","nemad":"درپاد","name":"گروه صنعتي درپاد تبريز","tradetime":"132946","Open":"9210","Close":"9210","Last":"9210","count":"1827","Volume":"23462688","Value":"216091371480","Low":"9210","High":"9220","Yes_Price":"9490","EPS":"663","Base-Vol":"1","un1":"18039","market_ID":"2","Insue_ID":"27","Day_HL":"9770.00","Day_LL":"9210.00","Share_Volume":"1500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2033","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5714370","Sell_p1":"9210","Buy_c2":"6","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1279","Sell_p2":"9220","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"146","Sell_p3":"9230","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"192","Sell_p4":"9240","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"288","Sell_p5":"9250"},{"ISIN":"39436183727126211","12numcod":"IRO1NMOH0001","nemad":"خمحركه","name":"نيرو محركه‌","tradetime":"132904","Open":"3191","Close":"3191","Last":"3191","count":"154","Volume":"6709786","Value":"21410927126","Low":"3191","High":"3191","Yes_Price":"3099","EPS":"-299","Base-Vol":"1","un1":"3333","market_ID":"1","Insue_ID":"34","Day_HL":"3191.00","Day_LL":"3007.00","Share_Volume":"5734089000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4055121","Buy_p1":"3191","Sell_c1":"46","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"30000","Buy_p2":"3170","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"3161","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"6000","Buy_p4":"3150","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2500","Buy_p5":"3120","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64728609063815494","12numcod":"IRB6AE3105B1","nemad":"صاميا051","name":"صكوك مرابحه خزاميا051-3ماهه18%","tradetime":"61026","Open":"0","Close":"1010000","Last":"1010000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1010000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"34","Day_HL":"1040300.00","Day_LL":"979700.00","Share_Volume":"1200000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"1003000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1012000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12490072956930435","12numcod":"IRO3ISMZ0001","nemad":"مديريت","name":"س. و خدمات مديريت صند. ب كشوري","tradetime":"132956","Open":"2864","Close":"2872","Last":"2928","count":"696","Volume":"23166363","Value":"66544285925","Low":"2864","High":"2948","Yes_Price":"2952","EPS":"1217","Base-Vol":"1","un1":"18280","market_ID":"2","Insue_ID":"56","Day_HL":"3040.00","Day_LL":"2864.00","Share_Volume":"3750000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9551","Buy_p1":"2892","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"2903","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"2890","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"2928","Buy_c3":"2","vol_buy3":"34572","Buy_p3":"2882","Sell_c3":"1","vol_sell3":"2303","Sell_p3":"2929","Buy_c4":"5","vol_buy4":"10000","Buy_p4":"2881","Sell_c4":"1","vol_sell4":"5754","Sell_p4":"2930","Buy_c5":"2","vol_buy5":"405000","Buy_p5":"2874","Sell_c5":"2","vol_sell5":"5190","Sell_p5":"2933"},{"ISIN":"16422980660132735","12numcod":"IRO3LPCZ0001","nemad":"لطيف","name":"محصولات كاغذي لطيف","tradetime":"132736","Open":"2513","Close":"2512","Last":"2513","count":"372","Volume":"22643573","Value":"56887566262","Low":"2479","High":"2513","Yes_Price":"2440","EPS":"239","Base-Vol":"1","un1":"18066","market_ID":"2","Insue_ID":"21","Day_HL":"2513.00","Day_LL":"2367.00","Share_Volume":"6198659000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2381511","Buy_p1":"2513","Sell_c1":"37","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"11706","Buy_p2":"2512","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"12100","Buy_p3":"2501","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"8032","Buy_p4":"2481","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"2480","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19752071335208225","12numcod":"IRB3AN020841","nemad":"آرين سلامت08","name":"مرابحه آرين سلامت سينا080430","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32257753560585502","12numcod":"IRO1KHFZ0001","nemad":"كحافظ","name":"كاشي‌ وسراميك‌ حافظ‌","tradetime":"124210","Open":"1278","Close":"1278","Last":"1278","count":"67","Volume":"8119443","Value":"10376648154","Low":"1278","High":"1278","Yes_Price":"1241","EPS":"323","Base-Vol":"1","un1":"3376","market_ID":"1","Insue_ID":"49","Day_HL":"1278.00","Day_LL":"1204.00","Share_Volume":"22005719934","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9876300","Buy_p1":"1278","Sell_c1":"92","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"24025","Buy_p2":"1250","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4050","Buy_p3":"1242","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20126","Buy_p4":"1240","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2064090","Buy_p5":"1230","Sell_c5":"8","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36087495778905641","12numcod":"IRB3TE010681","nemad":"طب نوين05","name":"مرابحه طب پلاستيك نوين14050814","tradetime":"61023","Open":"0","Close":"1067500","Last":"1067500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1067500","EPS":"","Base-Vol":"1","un1":"92","market_ID":"2","Insue_ID":"69","Day_HL":"1099520.00","Day_LL":"1035480.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1050000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1070000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43256212620530446","12numcod":"IRO1BAFG0001","nemad":"كبافق","name":"معادن‌ بافق‌","tradetime":"132827","Open":"21850","Close":"21960","Last":"21960","count":"55","Volume":"475866","Value":"10448539980","Low":"21850","High":"21960","Yes_Price":"21330","EPS":"1694","Base-Vol":"1","un1":"3394","market_ID":"1","Insue_ID":"13","Day_HL":"21960.00","Day_LL":"20700.00","Share_Volume":"1215000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"365211","Buy_p1":"21960","Sell_c1":"39","vol_sell1":"195","Sell_p1":"25940","Buy_c2":"1","vol_buy2":"10378","Buy_p2":"21950","Sell_c2":"2","vol_sell2":"284","Sell_p2":"27610","Buy_c3":"1","vol_buy3":"366","Buy_p3":"21900","Sell_c3":"1","vol_sell3":"178","Sell_p3":"28430","Buy_c4":"1","vol_buy4":"4495","Buy_p4":"21850","Sell_c4":"4","vol_sell4":"168","Sell_p4":"30290","Buy_c5":"1","vol_buy5":"277","Buy_p5":"21800","Sell_c5":"1","vol_sell5":"167","Sell_p5":"30450"},{"ISIN":"53745414333439751","12numcod":"IRB4O1470794","nemad":"اراد2444","name":"مرابحه عام دولت244-ش.خ070913","tradetime":"113959","Open":"788424","Close":"788527","Last":"788630","count":"2","Volume":"30070312","Value":"23711252910424","Low":"788424","High":"788630","Yes_Price":"795200","EPS":"","Base-Vol":"1","un1":"40","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"65004959184388996","12numcod":"IRO1ALIR0001","nemad":"فايرا","name":"آلومينيوم‌ايران‌","tradetime":"130402","Open":"5900","Close":"5900","Last":"5900","count":"92","Volume":"5445470","Value":"32128273000","Low":"5900","High":"5900","Yes_Price":"5730","EPS":"879","Base-Vol":"1","un1":"3928","market_ID":"1","Insue_ID":"27","Day_HL":"5900.00","Day_LL":"5560.00","Share_Volume":"62000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"110752976","Buy_p1":"5900","Sell_c1":"855","vol_sell1":"9200","Sell_p1":"6000","Buy_c2":"1","vol_buy2":"33900","Buy_p2":"5890","Sell_c2":"1","vol_sell2":"870","Sell_p2":"6200","Buy_c3":"1","vol_buy3":"16755","Buy_p3":"5800","Sell_c3":"2","vol_sell3":"850","Sell_p3":"6210","Buy_c4":"1","vol_buy4":"286490","Buy_p4":"5730","Sell_c4":"7","vol_sell4":"850","Sell_p4":"6390","Buy_c5":"1","vol_buy5":"4362","Buy_p5":"5710","Sell_c5":"1","vol_sell5":"4754","Sell_p5":"7150"},{"ISIN":"17227710654580946","12numcod":"IRBKKER505B1","nemad":"عكرمان5","name":"سلف موازي استاندارد كرمان","tradetime":"61027","Open":"0","Close":"1992100","Last":"1992100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1992100","EPS":"","Base-Vol":"1","un1":"97","market_ID":"7","Insue_ID":"34","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"3240000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"32400","Buy_p1":"2027726","Sell_c1":"1","vol_sell1":"32400","Sell_p1":"2028924","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19135771253028747","12numcod":"IRO7MLFZ0001","nemad":"حيات","name":"بيمه زندگي مفيد","tradetime":"132959","Open":"4770","Close":"4890","Last":"4910","count":"353","Volume":"22518367","Value":"110160161670","Low":"4770","High":"5050","Yes_Price":"4910","EPS":"471","Base-Vol":"1","un1":"18275","market_ID":"4","Insue_ID":"66","Day_HL":"5050.00","Day_LL":"4770.00","Share_Volume":"2400000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"110000","Buy_p1":"4800","Sell_c1":"1","vol_sell1":"637146","Sell_p1":"4910","Buy_c2":"3","vol_buy2":"137235","Buy_p2":"4780","Sell_c2":"1","vol_sell2":"36025","Sell_p2":"5040","Buy_c3":"1","vol_buy3":"2437000","Buy_p3":"4770","Sell_c3":"8","vol_sell3":"252614","Sell_p3":"5050","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36002472163498476","12numcod":"IRT3HAMF0001","nemad":"همسنگ","name":"صندوق س. شاخصي هم وزن همسنگ-س","tradetime":"132754","Open":"9430","Close":"9652","Last":"9669","count":"1205","Volume":"70424025","Value":"679731384783","Low":"9430","High":"9669","Yes_Price":"9388","EPS":"","Base-Vol":"1","un1":"666","market_ID":"2","Insue_ID":"68","Day_HL":"9669.00","Day_LL":"9107.00","Share_Volume":"2000000000","insu_ID":"305","nav":"9572.00","open_Contract":"","Buy_c1":"1","vol_buy1":"29411000","Buy_p1":"9669","Sell_c1":"147","vol_sell1":"10000","Sell_p1":"9752","Buy_c2":"1","vol_buy2":"44773","Buy_p2":"9666","Sell_c2":"3","vol_sell2":"1000","Sell_p2":"10197","Buy_c3":"3","vol_buy3":"2082","Buy_p3":"9622","Sell_c3":"2","vol_sell3":"42826","Sell_p3":"10315","Buy_c4":"11","vol_buy4":"3500","Buy_p4":"9621","Sell_c4":"2","vol_sell4":"151530","Sell_p4":"10316","Buy_c5":"2","vol_buy5":"150","Buy_p5":"9600","Sell_c5":"1","vol_sell5":"1908","Sell_p5":"10511"},{"ISIN":"57390183244197066","12numcod":"IRB6AE560611","nemad":"صاميا601","name":"صكوك مرابحه خزاميا601-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"34","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12500","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"12500","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64660982701085071","12numcod":"IRB3BR010721","nemad":"آبارا07","name":"مرابحه صنايع پمپ آبارا070224","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69067576215760005","12numcod":"IRT3SSKF0001","nemad":"كاريس","name":"صندوق س.سپند كاريزما-س","tradetime":"132940","Open":"41003","Close":"41043","Last":"41153","count":"454","Volume":"8523798","Value":"349841907586","Low":"41003","High":"41155","Yes_Price":"42271","EPS":"","Base-Vol":"1","un1":"690","market_ID":"2","Insue_ID":"68","Day_HL":"43539.00","Day_LL":"41003.00","Share_Volume":"3200000000","insu_ID":"305","nav":"41446.00","open_Contract":"","Buy_c1":"1","vol_buy1":"503344","Buy_p1":"41152","Sell_c1":"6","vol_sell1":"115","Sell_p1":"41154","Buy_c2":"1","vol_buy2":"3333","Buy_p2":"41030","Sell_c2":"3","vol_sell2":"4","Sell_p2":"42148","Buy_c3":"1","vol_buy3":"1111","Buy_p3":"41029","Sell_c3":"1","vol_sell3":"2433","Sell_p3":"42149","Buy_c4":"2","vol_buy4":"48733","Buy_p4":"41027","Sell_c4":"1","vol_sell4":"5605","Sell_p4":"42150","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"42168"},{"ISIN":"3407806799514469","12numcod":"IRO3URPZ0001","nemad":"شاروم","name":"پتروشيمي اروميه","tradetime":"132811","Open":"8910","Close":"8910","Last":"8910","count":"571","Volume":"1528789","Value":"13621509990","Low":"8910","High":"8910","Yes_Price":"8660","EPS":"796","Base-Vol":"1","un1":"18760","market_ID":"2","Insue_ID":"44","Day_HL":"8910.00","Day_LL":"8410.00","Share_Volume":"2000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"835852","Buy_p1":"8910","Sell_c1":"68","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"8670","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3581","Buy_p3":"8660","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"9225","Buy_p4":"8640","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30325","Buy_p5":"8480","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4384288570322406","12numcod":"IRO1EXIR0001","nemad":"دلر","name":"داروسازي‌ اكسير","tradetime":"131717","Open":"8480","Close":"8480","Last":"8480","count":"52","Volume":"4118845","Value":"34927805600","Low":"8480","High":"8480","Yes_Price":"8240","EPS":"1681","Base-Vol":"1","un1":"3229","market_ID":"1","Insue_ID":"43","Day_HL":"8480.00","Day_LL":"8000.00","Share_Volume":"9217000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"33273174","Buy_p1":"8480","Sell_c1":"204","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1813","Buy_p2":"8240","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"8100","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"201680","Buy_p4":"8060","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"277000","Buy_p5":"8040","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8456220681927384","12numcod":"IRT3DARF0001","nemad":"بنكوداريوش","name":"صندوق س.بخشي داريوش3-ب","tradetime":"154301","Open":"11398","Close":"11998","Last":"12000","count":"27","Volume":"4043697","Value":"48514680743","Low":"11397","High":"12101","Yes_Price":"11749","EPS":"","Base-Vol":"1","un1":"506","market_ID":"2","Insue_ID":"68","Day_HL":"12101.00","Day_LL":"11397.00","Share_Volume":"1000000000","insu_ID":"305","nav":"12208.00","open_Contract":"","Buy_c1":"0","vol_buy1":"10532","Buy_p1":"12101","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"11819","Buy_p2":"12000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50000","Buy_p3":"11900","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"11800","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"11700","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8544322009910127","12numcod":"IRE9P4M02001","nemad":"جميعادي","name":"ميان باري جبراني عادي","tradetime":"122534","Open":"3300","Close":"3276","Last":"3250","count":"8","Volume":"3676","Value":"12041959","Low":"3200","High":"3300","Yes_Price":"1669","EPS":"","Base-Vol":"1","un1":"43","market_ID":"6","Insue_ID":"40","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3163","Buy_p1":"3250","Sell_c1":"2","vol_sell1":"20000","Sell_p1":"3430","Buy_c2":"0","vol_buy2":"12706","Buy_p2":"3230","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0"},{"ISIN":"10795723506538053","12numcod":"IRT1FIRO0001","nemad":"فيروزا","name":"صندوق ارمغان فيروزه آسيا-ثابت","tradetime":"151431","Open":"81735","Close":"81735","Last":"81736","count":"4536","Volume":"217274163","Value":"17758992479192","Low":"81735","High":"81736","Yes_Price":"81631","EPS":"","Base-Vol":"1","un1":"1545","market_ID":"1","Insue_ID":"68","Day_HL":"84079.00","Day_LL":"79183.00","Share_Volume":"4250000000","insu_ID":"305","nav":"81757.00","open_Contract":"","Buy_c1":"2","vol_buy1":"900597690","Buy_p1":"81735","Sell_c1":"22","vol_sell1":"35124556","Sell_p1":"81736","Buy_c2":"2","vol_buy2":"15280691","Buy_p2":"81734","Sell_c2":"3","vol_sell2":"201500","Sell_p2":"81737","Buy_c3":"1","vol_buy3":"15000000","Buy_p3":"81733","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"81738","Buy_c4":"1","vol_buy4":"15000000","Buy_p4":"81732","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"81739","Buy_c5":"3","vol_buy5":"15003000","Buy_p5":"81731","Sell_c5":"2","vol_sell5":"215099","Sell_p5":"81740"},{"ISIN":"26458514535443899","12numcod":"IRT3KLJF0001","nemad":"خليج","name":"صندوق س.گنجينه مينوخليج فارس-س","tradetime":"92029","Open":"20457","Close":"20184","Last":"19862","count":"2","Volume":"111","Value":"2240382","Low":"19862","High":"20457","Yes_Price":"19862","EPS":"","Base-Vol":"1","un1":"570","market_ID":"2","Insue_ID":"68","Day_HL":"20457.00","Day_LL":"19267.00","Share_Volume":"1000000000","insu_ID":"305","nav":"14992.00","open_Contract":"","Buy_c1":"1","vol_buy1":"303900","Buy_p1":"19271","Sell_c1":"2","vol_sell1":"50","Sell_p1":"20457","Buy_c2":"0","vol_buy2":"300000","Buy_p2":"19270","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"300000","Buy_p3":"19269","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"300000","Buy_p4":"19268","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"300060","Buy_p5":"19267","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44558786393585356","12numcod":"IRT3SOXF0001","nemad":"ثابت اكسيژن","name":"ص.س.درآمد ثابت اكسيژن-د","tradetime":"145438","Open":"17554","Close":"17554","Last":"17554","count":"121","Volume":"12095808","Value":"212329897978","Low":"17554","High":"17555","Yes_Price":"17532","EPS":"","Base-Vol":"1","un1":"747","market_ID":"2","Insue_ID":"68","Day_HL":"18057.00","Day_LL":"17007.00","Share_Volume":"500000000","insu_ID":"305","nav":"17548.00","open_Contract":"","Buy_c1":"3","vol_buy1":"37599709","Buy_p1":"17554","Sell_c1":"1","vol_sell1":"10016259","Sell_p1":"17555","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"17553","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"17556","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"17552","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"17557","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"17551","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"17558","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"17550","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"17559"},{"ISIN":"49270349234092953","12numcod":"IRO3IKDP0001","nemad":"خاور","name":"ايران خودرو ديزل","tradetime":"132958","Open":"1011","Close":"1017","Last":"1030","count":"4300","Volume":"713154878","Value":"725258767315","Low":"1011","High":"1033","Yes_Price":"1042","EPS":"53","Base-Vol":"1","un1":"19143","market_ID":"2","Insue_ID":"34","Day_HL":"1073.00","Day_LL":"1011.00","Share_Volume":"111600000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"5000","Buy_p1":"1033","Sell_c1":"1","vol_sell1":"730000","Sell_p1":"1033","Buy_c2":"3","vol_buy2":"96582","Buy_p2":"1032","Sell_c2":"1","vol_sell2":"475000","Sell_p2":"1034","Buy_c3":"3","vol_buy3":"10000","Buy_p3":"1026","Sell_c3":"2","vol_sell3":"1020000","Sell_p3":"1036","Buy_c4":"2","vol_buy4":"586680","Buy_p4":"1025","Sell_c4":"17","vol_sell4":"480000","Sell_p4":"1037","Buy_c5":"7","vol_buy5":"419883","Buy_p5":"1024","Sell_c5":"5","vol_sell5":"3030000","Sell_p5":"1039"},{"ISIN":"57720494391419180","12numcod":"IRBKGHR306B1","nemad":"عگهر3","name":"سلف آهن اسفنجي توسعه گل گهر","tradetime":"61027","Open":"0","Close":"2382330","Last":"2382330","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2382330","EPS":"","Base-Vol":"1","un1":"66","market_ID":"7","Insue_ID":"27","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"4197560","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"41975","Buy_p1":"2593280","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29974853866926823","12numcod":"IRO3IZSZ0001","nemad":"فروي","name":"ذوب روي اصفهان","tradetime":"131424","Open":"2012","Close":"2012","Last":"2012","count":"60","Volume":"778008","Value":"1565352096","Low":"2012","High":"2012","Yes_Price":"1954","EPS":"350","Base-Vol":"1","un1":"18296","market_ID":"2","Insue_ID":"27","Day_HL":"2012.00","Day_LL":"1896.00","Share_Volume":"4500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5488649","Buy_p1":"2012","Sell_c1":"76","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"203500","Buy_p2":"1982","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"93300","Buy_p3":"1954","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3091","Buy_p4":"1942","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"84638","Buy_p5":"1896","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30977409629493496","12numcod":"IRT1NIKF0001","nemad":"نيك گستر","name":"صندوق س توسعه سرمايه نيكي-ثابت","tradetime":"144457","Open":"11178","Close":"11177","Last":"11177","count":"14","Volume":"1260782","Value":"14091771514","Low":"11177","High":"11178","Yes_Price":"11164","EPS":"","Base-Vol":"1","un1":"688","market_ID":"1","Insue_ID":"68","Day_HL":"11498.00","Day_LL":"10830.00","Share_Volume":"600000000","insu_ID":"305","nav":"11162.00","open_Contract":"","Buy_c1":"2","vol_buy1":"48806131","Buy_p1":"11177","Sell_c1":"1","vol_sell1":"19990219","Sell_p1":"11178","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"11176","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"11179","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"11175","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"11180","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"11174","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"11181","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"11173","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"11182"},{"ISIN":"31987503418964901","12numcod":"IRO3PAIP0001","nemad":"آريان","name":"سرمايه گذاري پارس آريان","tradetime":"132950","Open":"3986","Close":"4051","Last":"4040","count":"489","Volume":"26614260","Value":"107808456528","Low":"3986","High":"4200","Yes_Price":"4109","EPS":"319","Base-Vol":"1","un1":"18231","market_ID":"2","Insue_ID":"56","Day_HL":"4232.00","Day_LL":"3986.00","Share_Volume":"150000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"40563","Sell_p1":"4052","Buy_c2":"5","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1800000","Sell_p2":"4080","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"200000","Sell_p3":"4089","Buy_c4":"7","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2295000","Sell_p4":"4090","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200000","Sell_p5":"4097"},{"ISIN":"35331248532537562","12numcod":"IRO1ARDS0001","nemad":"اردستان","name":"سيمان اردستان","tradetime":"131554","Open":"22140","Close":"22140","Last":"22140","count":"65","Volume":"140183","Value":"3103651620","Low":"22140","High":"22140","Yes_Price":"21500","EPS":"4747","Base-Vol":"1","un1":"3678","market_ID":"1","Insue_ID":"53","Day_HL":"22140.00","Day_LL":"20860.00","Share_Volume":"2270000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2156410","Buy_p1":"22140","Sell_c1":"205","vol_sell1":"300","Sell_p1":"22690","Buy_c2":"1","vol_buy2":"2534","Buy_p2":"22130","Sell_c2":"2","vol_sell2":"250","Sell_p2":"23040","Buy_c3":"1","vol_buy3":"11400","Buy_p3":"22100","Sell_c3":"3","vol_sell3":"205","Sell_p3":"24480","Buy_c4":"2","vol_buy4":"10227","Buy_p4":"22000","Sell_c4":"2","vol_sell4":"2202","Sell_p4":"25040","Buy_c5":"1","vol_buy5":"500","Buy_p5":"21600","Sell_c5":"1","vol_sell5":"400","Sell_p5":"25230"},{"ISIN":"38356837895042988","12numcod":"IRT3TAZF0001","nemad":"ضمان","name":"صندوق تضمين ا.سرمايه كاريزما-م","tradetime":"132951","Open":"24713","Close":"24727","Last":"24718","count":"40","Volume":"177443","Value":"4387630836","Low":"24713","High":"26238","Yes_Price":"25477","EPS":"","Base-Vol":"1","un1":"596","market_ID":"2","Insue_ID":"68","Day_HL":"26241.00","Day_LL":"24713.00","Share_Volume":"500000000","insu_ID":"305","nav":"26763.00","open_Contract":"","Buy_c1":"1","vol_buy1":"22387","Buy_p1":"24716","Sell_c1":"2","vol_sell1":"20000","Sell_p1":"24995","Buy_c2":"1","vol_buy2":"6799","Buy_p2":"24714","Sell_c2":"1","vol_sell2":"2","Sell_p2":"25052","Buy_c3":"1","vol_buy3":"12222","Buy_p3":"24713","Sell_c3":"1","vol_sell3":"397","Sell_p3":"25055","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1455","Sell_p4":"25797","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1122","Sell_p5":"25798"},{"ISIN":"8175784894140974","12numcod":"IRO3PZAZ0001","nemad":"فزر","name":"پويا زركان آق دره","tradetime":"132959","Open":"107500","Close":"105800","Last":"106600","count":"17040","Volume":"50643739","Value":"5358342831800","Low":"105450","High":"107500","Yes_Price":"108700","EPS":"9302","Base-Vol":"1","un1":"30614","market_ID":"2","Insue_ID":"13","Day_HL":"111950.00","Day_LL":"105450.00","Share_Volume":"5400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"1395","Buy_p1":"106550","Sell_c1":"7","vol_sell1":"7468","Sell_p1":"106700","Buy_c2":"2","vol_buy2":"2084","Buy_p2":"106500","Sell_c2":"8","vol_sell2":"3675","Sell_p2":"106750","Buy_c3":"5","vol_buy3":"3400","Buy_p3":"106450","Sell_c3":"6","vol_sell3":"7861","Sell_p3":"106900","Buy_c4":"5","vol_buy4":"16137","Buy_p4":"106400","Sell_c4":"4","vol_sell4":"1984","Sell_p4":"106950","Buy_c5":"11","vol_buy5":"50","Buy_p5":"106350","Sell_c5":"1","vol_sell5":"36710","Sell_p5":"107000"},{"ISIN":"39656672363061372","12numcod":"IRB3AV030731","nemad":"پيشرو07","name":"مرابحه اورند پيشرو070403\t","tradetime":"61022","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"929570.00","Day_LL":"875430.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"911500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56116252806979740","12numcod":"IRB3KM100531","nemad":"كرمان532","name":"مرابحه كرمان موتور-سپهر050327","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"8000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62977319271289925","12numcod":"IRO3KBCZ0001","nemad":"كي بي سي","name":"شركت كي بي سي","tradetime":"132516","Open":"3950","Close":"3948","Last":"3950","count":"618","Volume":"39525308","Value":"156051883732","Low":"3900","High":"3950","Yes_Price":"3835","EPS":"360","Base-Vol":"1","un1":"18539","market_ID":"2","Insue_ID":"43","Day_HL":"3950.00","Day_LL":"3720.00","Share_Volume":"1740000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"8821338","Buy_p1":"3950","Sell_c1":"205","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"42845","Buy_p2":"3949","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"37856","Buy_p3":"3948","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"37885","Buy_p4":"3945","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"19299","Buy_p5":"3940","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68935734711169034","12numcod":"IRB4O1340684","nemad":"اراد2314","name":"مرابحه عام دولت231-ش.خ060825","tradetime":"114000","Open":"858070","Close":"858070","Last":"858070","count":"1","Volume":"8490000","Value":"7285014300000","Low":"858070","High":"858070","Yes_Price":"838820","EPS":"","Base-Vol":"1","un1":"38","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"71672399601682259","12numcod":"IRT3CSAF0001","nemad":"ثروتم","name":"صندوق س. ثروت آفرين پارسيان-س","tradetime":"123545","Open":"284771","Close":"284786","Last":"284900","count":"33","Volume":"235956","Value":"67197048291","Low":"284771","High":"290000","Yes_Price":"293578","EPS":"","Base-Vol":"1","un1":"568","market_ID":"2","Insue_ID":"68","Day_HL":"302385.00","Day_LL":"284771.00","Share_Volume":"200000000","insu_ID":"305","nav":"288559.00","open_Contract":"","Buy_c1":"2","vol_buy1":"600","Buy_p1":"285000","Sell_c1":"1","vol_sell1":"792","Sell_p1":"290000","Buy_c2":"1","vol_buy2":"780","Buy_p2":"284900","Sell_c2":"1","vol_sell2":"1031","Sell_p2":"302384","Buy_c3":"0","vol_buy3":"4","Buy_p3":"284772","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"26021","Buy_p4":"284771","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3492952121304423","12numcod":"IRO3PKDZ0001","nemad":"غديس","name":"پاكديس","tradetime":"131007","Open":"26900","Close":"26900","Last":"26900","count":"66","Volume":"1069089","Value":"28758494100","Low":"26900","High":"26900","Yes_Price":"26150","EPS":"7299","Base-Vol":"1","un1":"18542","market_ID":"2","Insue_ID":"42","Day_HL":"26900.00","Day_LL":"25400.00","Share_Volume":"1169538892","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9263848","Buy_p1":"26900","Sell_c1":"312","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"11400","Buy_p2":"25650","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"19290","Buy_p3":"25600","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"58720","Buy_p4":"25550","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"97900","Buy_p5":"25500","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16383091566030431","12numcod":"IRT3EMTF0001","nemad":"امتياز","name":"صندوق س.امتياز اول-س","tradetime":"121233","Open":"9206","Close":"9206","Last":"9206","count":"30","Volume":"1945614","Value":"17911322484","Low":"9206","High":"9206","Yes_Price":"9490","EPS":"","Base-Vol":"1","un1":"542","market_ID":"2","Insue_ID":"68","Day_HL":"9774.00","Day_LL":"9206.00","Share_Volume":"300000000","insu_ID":"305","nav":"9787.00","open_Contract":"","Buy_c1":"33","vol_buy1":"1000","Buy_p1":"9206","Sell_c1":"1","vol_sell1":"7066583","Sell_p1":"9206","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"15000","Sell_p2":"9770","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"425140","Sell_p3":"9774","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1180158","Sell_p4":"10076","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33808206014018431","12numcod":"IRO1SMAZ0001","nemad":"سمازن","name":"سيمان‌مازندران‌","tradetime":"132640","Open":"37260","Close":"37260","Last":"37260","count":"31","Volume":"173257","Value":"6455555820","Low":"37260","High":"37260","Yes_Price":"36180","EPS":"9270","Base-Vol":"1","un1":"3885","market_ID":"1","Insue_ID":"53","Day_HL":"37260.00","Day_LL":"35100.00","Share_Volume":"2466000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"19944834","Buy_p1":"37260","Sell_c1":"775","vol_sell1":"150","Sell_p1":"37380","Buy_c2":"1","vol_buy2":"3035","Buy_p2":"37250","Sell_c2":"5","vol_sell2":"134","Sell_p2":"38170","Buy_c3":"0","vol_buy3":"9277","Buy_p3":"37000","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1147","Buy_p4":"36500","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"150","Buy_p5":"36400","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4985532525427356","12numcod":"IRB5AF5606C1","nemad":"قم0612","name":"مشاركت ش قم0612-3 ماهه 20.5%","tradetime":"61026","Open":"0","Close":"1009999","Last":"1009999","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1009999","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"60","Day_HL":"1040298.00","Day_LL":"979700.00","Share_Volume":"5000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"3053","Sell_p1":"1009999","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10568944722570445","12numcod":"IRO1SEFH0001","nemad":"سصفها","name":"سيمان‌اصفهان‌","tradetime":"133000","Open":"17600","Close":"17600","Last":"17600","count":"84","Volume":"1270311","Value":"22357473600","Low":"17600","High":"17600","Yes_Price":"17090","EPS":"1640","Base-Vol":"1","un1":"3702","market_ID":"1","Insue_ID":"53","Day_HL":"17600.00","Day_LL":"16580.00","Share_Volume":"3000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3488562","Buy_p1":"17600","Sell_c1":"253","vol_sell1":"2000","Sell_p1":"19690","Buy_c2":"1","vol_buy2":"38592","Buy_p2":"17450","Sell_c2":"2","vol_sell2":"20000","Sell_p2":"20140","Buy_c3":"1","vol_buy3":"7373","Buy_p3":"17430","Sell_c3":"3","vol_sell3":"260","Sell_p3":"20740","Buy_c4":"2","vol_buy4":"500","Buy_p4":"17370","Sell_c4":"1","vol_sell4":"510","Sell_p4":"20750","Buy_c5":"1","vol_buy5":"1500","Buy_p5":"17200","Sell_c5":"1","vol_sell5":"12000","Sell_p5":"23590"},{"ISIN":"30719054967088301","12numcod":"IRO1COMB0001","nemad":"تكمبا","name":"كمباين‌ سازي‌ ايران‌","tradetime":"132904","Open":"5450","Close":"5440","Last":"5450","count":"187","Volume":"5512447","Value":"29975011640","Low":"5350","High":"5450","Yes_Price":"5300","EPS":"510","Base-Vol":"1","un1":"3321","market_ID":"1","Insue_ID":"29","Day_HL":"5450.00","Day_LL":"5150.00","Share_Volume":"1723027501","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"930","Buy_p1":"5390","Sell_c1":"1","vol_sell1":"6000","Sell_p1":"6730","Buy_c2":"1","vol_buy2":"930","Buy_p2":"5380","Sell_c2":"1","vol_sell2":"699","Sell_p2":"7220","Buy_c3":"1","vol_buy3":"60000","Buy_p3":"5370","Sell_c3":"1","vol_sell3":"1778","Sell_p3":"7600","Buy_c4":"0","vol_buy4":"27152","Buy_p4":"5360","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"31000","Buy_p5":"5350","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43781018754867729","12numcod":"IRO1SHFS0001","nemad":"شفارس","name":"صنايع‌ شيميايي‌ فارس‌","tradetime":"131936","Open":"1227","Close":"1227","Last":"1227","count":"223","Volume":"14836529","Value":"18202313132","Low":"1216","High":"1227","Yes_Price":"1192","EPS":"172","Base-Vol":"1","un1":"3629","market_ID":"1","Insue_ID":"44","Day_HL":"1227.00","Day_LL":"1157.00","Share_Volume":"11939454000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8320397","Buy_p1":"1227","Sell_c1":"42","vol_sell1":"10000","Sell_p1":"1238","Buy_c2":"1","vol_buy2":"170891","Buy_p2":"1226","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"1258","Buy_c3":"1","vol_buy3":"4120","Buy_p3":"1218","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"1338","Buy_c4":"2","vol_buy4":"8061","Buy_p4":"1215","Sell_c4":"1","vol_sell4":"40000","Sell_p4":"1402","Buy_c5":"1","vol_buy5":"8302","Buy_p5":"1212","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"1425"},{"ISIN":"48619517949257749","12numcod":"IRO1NOSH0001","nemad":"غنوش","name":"نوش‌ مازندران‌","tradetime":"130530","Open":"14600","Close":"14600","Last":"14600","count":"57","Volume":"499888","Value":"7298364800","Low":"14600","High":"14600","Yes_Price":"14180","EPS":"452","Base-Vol":"1","un1":"3808","market_ID":"1","Insue_ID":"42","Day_HL":"14600.00","Day_LL":"13760.00","Share_Volume":"1000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"24253281","Buy_p1":"14600","Sell_c1":"388","vol_sell1":"370","Sell_p1":"17190","Buy_c2":"1","vol_buy2":"1400","Buy_p2":"14590","Sell_c2":"1","vol_sell2":"760","Sell_p2":"17700","Buy_c3":"0","vol_buy3":"4127","Buy_p3":"14520","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"14212","Buy_p4":"14500","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"6899","Buy_p5":"14440","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65266756318187150","12numcod":"IRR1KGND0101","nemad":"بكامح","name":"ح.كارخانجات توليدي شهيد قندي","tradetime":"132400","Open":"693","Close":"691","Last":"692","count":"211","Volume":"8735695","Value":"6034258684","Low":"690","High":"695","Yes_Price":"711","EPS":"","Base-Vol":"1","un1":"263","market_ID":"1","Insue_ID":"31","Day_HL":"732.00","Day_LL":"690.00","Share_Volume":"4000000000","insu_ID":"400","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"5193","Buy_p1":"692","Sell_c1":"1","vol_sell1":"22705","Sell_p1":"700","Buy_c2":"2","vol_buy2":"613203","Buy_p2":"690","Sell_c2":"3","vol_sell2":"10340","Sell_p2":"714","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1348","Sell_p3":"718","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"300000","Sell_p4":"719","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1802","Sell_p5":"720"},{"ISIN":"8646067353086740","12numcod":"IRO3BLSZ0001","nemad":"بالاس","name":"مهندسي ساختمان تاسيسات راه آهن","tradetime":"143108","Open":"61350","Close":"63200","Last":"63200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"63200","EPS":"2250","Base-Vol":"1","un1":"18257","market_ID":"2","Insue_ID":"45","Day_HL":"65050.00","Day_LL":"61350.00","Share_Volume":"150000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"178","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2162352","Sell_p1":"61350","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1670","Sell_p2":"61400","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"65000","Buy_c4":"7","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"135300","Sell_p4":"65050","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"148","Sell_p5":"65150"},{"ISIN":"18317106976547751","12numcod":"IRB3AH0206B1","nemad":"اهداف062","name":"اجاره اهداف كيميا14061104","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"74","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21416705333121518","12numcod":"IRB5AF4305C1","nemad":"مصفها512","name":"مشاركت ش اصفهان512-3ماهه18%\t","tradetime":"61026","Open":"0","Close":"820990","Last":"820990","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"820990","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"60","Day_HL":"845619.00","Day_LL":"796361.00","Share_Volume":"6000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"796361","Sell_c1":"1","vol_sell1":"5500","Sell_p1":"812280","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25390433428519944","12numcod":"IRB4O1650774","nemad":"اراد2624","name":"مرابحه عام دولت262-ش.خ070716","tradetime":"125411","Open":"798860","Close":"798860","Last":"798860","count":"1","Volume":"64407400","Value":"51452495564000","Low":"798860","High":"798860","Yes_Price":"795720","EPS":"","Base-Vol":"1","un1":"21","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"31569200988534548","12numcod":"IRT3LABF0001","nemad":"لبخند","name":"صندوق س. لبخند فارابي-د","tradetime":"145958","Open":"27590","Close":"27590","Last":"27591","count":"6793","Volume":"357727854","Value":"9869859716823","Low":"27590","High":"27591","Yes_Price":"27552","EPS":"","Base-Vol":"1","un1":"1371","market_ID":"2","Insue_ID":"68","Day_HL":"28378.00","Day_LL":"26726.00","Share_Volume":"8700000000","insu_ID":"305","nav":"27570.00","open_Contract":"","Buy_c1":"58","vol_buy1":"348882456","Buy_p1":"27590","Sell_c1":"79","vol_sell1":"49130640","Sell_p1":"27591","Buy_c2":"4","vol_buy2":"2043712","Buy_p2":"27589","Sell_c2":"5","vol_sell2":"1031679","Sell_p2":"27592","Buy_c3":"1","vol_buy3":"2000000","Buy_p3":"27588","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"27593","Buy_c4":"2","vol_buy4":"2000000","Buy_p4":"27587","Sell_c4":"1","vol_sell4":"1000396","Sell_p4":"27594","Buy_c5":"3","vol_buy5":"2107607","Buy_p5":"27586","Sell_c5":"7","vol_sell5":"1078872","Sell_p5":"27595"},{"ISIN":"37631109616997982","12numcod":"IRO1GHND0001","nemad":"قشهد","name":"شهد","tradetime":"115143","Open":"9970","Close":"9970","Last":"9970","count":"13","Volume":"419722","Value":"4184628340","Low":"9970","High":"9970","Yes_Price":"9680","EPS":"2112","Base-Vol":"1","un1":"3107","market_ID":"1","Insue_ID":"38","Day_HL":"9970.00","Day_LL":"9390.00","Share_Volume":"2200000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"877010","Buy_p1":"9970","Sell_c1":"29","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"9680","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1429","Buy_p3":"9390","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38627205019205095","12numcod":"IRE9P4M01001","nemad":"جكمعادي","name":"كم باري جبراني عادي","tradetime":"122606","Open":"3270","Close":"3246","Last":"3240","count":"7","Volume":"10728","Value":"34824182","Low":"3200","High":"3270","Yes_Price":"3200","EPS":"","Base-Vol":"1","un1":"66","market_ID":"6","Insue_ID":"40","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9379","Buy_p1":"3180","Sell_c1":"3","vol_sell1":"294","Sell_p1":"3220","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"3244","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20000","Sell_p3":"3320","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48970598895465763","12numcod":"IRT3VC100001","nemad":"پويا","name":"ص.ج.پويا الگوريتم70%تاديه","tradetime":"61035","Open":"0","Close":"653121","Last":"653121","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"653121","EPS":"","Base-Vol":"1","un1":"360","market_ID":"2","Insue_ID":"68","Day_HL":"718433.00","Day_LL":"587809.00","Share_Volume":"500000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5000","Sell_p1":"653121","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"794640","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"193160369103785","12numcod":"IRB3CLV30821","nemad":"كلور083","name":"مرابحه كلور-آواي زاگرس14080208","tradetime":"61022","Open":"0","Close":"953780","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"953780","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"982390.00","Day_LL":"925170.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1001460","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11285885633824855","12numcod":"IRT1DYAF0001","nemad":"دريا","name":"صندوق س درياي آبي فيروزه-سهام","tradetime":"132030","Open":"27789","Close":"28644","Last":"28389","count":"61","Volume":"437064","Value":"12519082196","Low":"27789","High":"28770","Yes_Price":"28648","EPS":"","Base-Vol":"1","un1":"620","market_ID":"1","Insue_ID":"68","Day_HL":"29507.00","Day_LL":"27789.00","Share_Volume":"1000000000","insu_ID":"305","nav":"28508.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1737","Sell_p1":"28881","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"194","Sell_p2":"29500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4","Sell_p3":"29506","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"35134","Sell_p4":"29507","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"7","Sell_p5":"30560"},{"ISIN":"12901875871456398","12numcod":"IRO7RAZP0001","nemad":"ولراز","name":"ليزينگ رازي","tradetime":"132826","Open":"1476","Close":"1496","Last":"1530","count":"152","Volume":"15114377","Value":"22611194881","Low":"1476","High":"1564","Yes_Price":"1521","EPS":"283","Base-Vol":"1","un1":"18289","market_ID":"4","Insue_ID":"58","Day_HL":"1566.00","Day_LL":"1476.00","Share_Volume":"1500000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"108612","Buy_p1":"1515","Sell_c1":"2","vol_sell1":"166000","Sell_p1":"1530","Buy_c2":"2","vol_buy2":"158647","Buy_p2":"1503","Sell_c2":"1","vol_sell2":"506748","Sell_p2":"1553","Buy_c3":"1","vol_buy3":"69438","Buy_p3":"1502","Sell_c3":"2","vol_sell3":"100000","Sell_p3":"1563","Buy_c4":"2","vol_buy4":"827991","Buy_p4":"1501","Sell_c4":"4","vol_sell4":"300000","Sell_p4":"1564","Buy_c5":"3","vol_buy5":"1300000","Buy_p5":"1500","Sell_c5":"4","vol_sell5":"531559","Sell_p5":"1565"},{"ISIN":"14058161288052046","12numcod":"IRBKMADI0561","nemad":"عماديران","name":"سلف موازي كولر گازي ماديران","tradetime":"61027","Open":"0","Close":"4730000","Last":"4730000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4730000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"7","Insue_ID":"69","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"657100","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6571","Buy_p1":"5908031","Sell_c1":"1","vol_sell1":"6571","Sell_p1":"5911582","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33420285433308219","12numcod":"IRO1ZPRS0001","nemad":"زپارس","name":"ملي كشت و صنعت و دامپروري پارس","tradetime":"94434","Open":"20620","Close":"20620","Last":"20620","count":"9","Volume":"12170","Value":"250945400","Low":"20620","High":"20620","Yes_Price":"20020","EPS":"842","Base-Vol":"1","un1":"3400","market_ID":"1","Insue_ID":"01","Day_HL":"20620.00","Day_LL":"19420.00","Share_Volume":"1395340000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"887437","Buy_p1":"20620","Sell_c1":"86","vol_sell1":"1000","Sell_p1":"20710","Buy_c2":"1","vol_buy2":"369","Buy_p2":"20600","Sell_c2":"1","vol_sell2":"300","Sell_p2":"39900","Buy_c3":"1","vol_buy3":"5561","Buy_p3":"20270","Sell_c3":"3","vol_sell3":"500","Sell_p3":"49600","Buy_c4":"0","vol_buy4":"30000","Buy_p4":"20020","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"558","Buy_p5":"19720","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35389487611786089","12numcod":"IRTKJAMF0001","nemad":"جام طلا","name":"صندوق س.مبتني بر كالاي فارابي","tradetime":"165959","Open":"17279","Close":"17436","Last":"17479","count":"2039","Volume":"20513760","Value":"357670303769","Low":"17250","High":"17579","Yes_Price":"17270","EPS":"","Base-Vol":"1","un1":"4207","market_ID":"7","Insue_ID":"68","Day_HL":"18997.00","Day_LL":"15543.00","Share_Volume":"2500000000","insu_ID":"380","nav":"17333.00","open_Contract":"","Buy_c1":"1","vol_buy1":"69093","Buy_p1":"17467","Sell_c1":"2","vol_sell1":"4887","Sell_p1":"17479","Buy_c2":"2","vol_buy2":"1485","Buy_p2":"17448","Sell_c2":"1","vol_sell2":"104944","Sell_p2":"17480","Buy_c3":"3","vol_buy3":"1698","Buy_p3":"17447","Sell_c3":"2","vol_sell3":"12300","Sell_p3":"17488","Buy_c4":"2","vol_buy4":"109660","Buy_p4":"17446","Sell_c4":"3","vol_sell4":"51765","Sell_p4":"17489","Buy_c5":"1","vol_buy5":"100500","Buy_p5":"17445","Sell_c5":"2","vol_sell5":"2864","Sell_p5":"17493"},{"ISIN":"56199730777852665","12numcod":"IRB3TE030851","nemad":"طب نوين08","name":"مرابحه طب پلاستيك نوين 080514","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66721204145017523","12numcod":"IRT3SAEF0001","nemad":"ثمين","name":"صندوق س. ثروت افزون ثمين-س","tradetime":"124932","Open":"36828","Close":"37435","Last":"38150","count":"41","Volume":"145577","Value":"5449625160","Low":"36820","High":"39096","Yes_Price":"37958","EPS":"","Base-Vol":"1","un1":"559","market_ID":"2","Insue_ID":"68","Day_HL":"39096.00","Day_LL":"36820.00","Share_Volume":"500000000","insu_ID":"305","nav":"38185.00","open_Contract":"","Buy_c1":"1","vol_buy1":"501","Buy_p1":"37204","Sell_c1":"1","vol_sell1":"30","Sell_p1":"38147","Buy_c2":"1","vol_buy2":"200","Buy_p2":"37202","Sell_c2":"1","vol_sell2":"47795","Sell_p2":"38150","Buy_c3":"1","vol_buy3":"50000","Buy_p3":"37200","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"38200","Buy_c4":"1","vol_buy4":"3000","Buy_p4":"37100","Sell_c4":"1","vol_sell4":"385","Sell_p4":"39095","Buy_c5":"3","vol_buy5":"3000","Buy_p5":"37000","Sell_c5":"1","vol_sell5":"68451","Sell_p5":"39096"},{"ISIN":"5645839947193307","12numcod":"IRB6AE5306C1","nemad":"صقرن612","name":"صكوك مرابحه قرن612-3ماهه18%","tradetime":"61026","Open":"0","Close":"820340","Last":"820340","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"820340","EPS":"","Base-Vol":"1","un1":"88","market_ID":"3","Insue_ID":"44","Day_HL":"844950.00","Day_LL":"795730.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6250","Buy_p1":"820340","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9987529074833218","12numcod":"IRO7ABYP0001","nemad":"آبين","name":"كشت و صنعت آبشيرين","tradetime":"131833","Open":"5390","Close":"5390","Last":"5390","count":"48","Volume":"2272098","Value":"12246608220","Low":"5390","High":"5390","Yes_Price":"5240","EPS":"251","Base-Vol":"1","un1":"18288","market_ID":"4","Insue_ID":"01","Day_HL":"5390.00","Day_LL":"5090.00","Share_Volume":"1802615058","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3929496","Buy_p1":"5390","Sell_c1":"25","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16959429956899455","12numcod":"IRO1AMLH0001","nemad":"شاملا","name":"معدني‌ املاح‌  ايران‌","tradetime":"132713","Open":"19840","Close":"19840","Last":"19840","count":"818","Volume":"19877594","Value":"394371464960","Low":"19840","High":"19840","Yes_Price":"19270","EPS":"3009","Base-Vol":"1","un1":"4307","market_ID":"1","Insue_ID":"44","Day_HL":"19840.00","Day_LL":"18700.00","Share_Volume":"5000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"14479326","Buy_p1":"19840","Sell_c1":"238","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2000","Buy_p2":"19800","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2357","Buy_p3":"19750","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5057","Buy_p4":"19700","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30000","Buy_p5":"19320","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22988982483538160","12numcod":"IRO6MELZ4031","nemad":"تملي1403","name":"امتيازتسهيلات ملي سال 1403","tradetime":"61029","Open":"0","Close":"1379000","Last":"1379000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1379000","EPS":"","Base-Vol":"1","un1":"104","market_ID":"2","Insue_ID":"59","Day_HL":"1420370.00","Day_LL":"1337630.00","Share_Volume":"512339","insu_ID":"307","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"442","Sell_p1":"1337630","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"144","Sell_p2":"1350000","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"81","Sell_p3":"1379000","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"454","Sell_p4":"1420370","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28135030501935715","12numcod":"IRB4O1230734","nemad":"اراد2204","name":"مرابحه دولت عام220-ش.خ070303","tradetime":"114002","Open":"821340","Close":"821340","Last":"821340","count":"2","Volume":"57754974","Value":"47436470345160","Low":"821340","High":"821340","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"48","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33261575488879160","12numcod":"IRT1VBAZ0002","nemad":"وبازار2","name":"صندوق س شاخصي بازارآشنا","tradetime":"113206","Open":"1","Close":"1","Last":"1","count":"1","Volume":"1000000","Value":"1000000","Low":"1","High":"1","Yes_Price":"31920","EPS":"","Base-Vol":"1","un1":"24","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"40541393377780983","12numcod":"IRB6AD1306B1","nemad":"صخابر61","name":"صكوك اجاره اخابر61-3ماهه23%","tradetime":"131415","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"43300","Value":"43300000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"64","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"52813952747157345","12numcod":"IRB3TF230841","nemad":"تابان23","name":"اجاره تابان فردا نوين14080418","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15282093177363578","12numcod":"IRO7OECP0001","nemad":"شساخت","name":"مهندسي و ساختمان صنايع نفت","tradetime":"132948","Open":"9800","Close":"9730","Last":"9730","count":"40","Volume":"406296","Value":"3997703470","Low":"9550","High":"9960","Yes_Price":"9670","EPS":"2981","Base-Vol":"1231320","un1":"17890","market_ID":"4","Insue_ID":"11","Day_HL":"9960.00","Day_LL":"9380.00","Share_Volume":"7519041764","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"50000","Buy_p1":"9700","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"9870","Buy_c2":"1","vol_buy2":"36106","Buy_p2":"9600","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"9880","Buy_c3":"1","vol_buy3":"49200","Buy_p3":"9550","Sell_c3":"2","vol_sell3":"15000","Sell_p3":"9940","Buy_c4":"2","vol_buy4":"85000","Buy_p4":"9450","Sell_c4":"1","vol_sell4":"32100","Sell_p4":"9950","Buy_c5":"5","vol_buy5":"250000","Buy_p5":"9400","Sell_c5":"1","vol_sell5":"179595","Sell_p5":"9960"},{"ISIN":"16567465928886309","12numcod":"IRO3PSRZ0001","nemad":"درازي","name":"پخش رازي","tradetime":"142303","Open":"11190","Close":"10870","Last":"10700","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10870","EPS":"-930","Base-Vol":"1","un1":"17952","market_ID":"2","Insue_ID":"43","Day_HL":"11190.00","Day_LL":"10550.00","Share_Volume":"1000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5810425","Buy_p1":"11190","Sell_c1":"67","vol_sell1":"3000","Sell_p1":"11600","Buy_c2":"0","vol_buy2":"4545","Buy_p2":"10550","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53927012819019802","12numcod":"IRB3TA010571","nemad":"تدبير05","name":"اجاره ش. توسعه تدبير14050717","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1990000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"997000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8915450910866216","12numcod":"IRO1DZAH0001","nemad":"دزهراوي","name":"داروسازي‌زهراوي‌","tradetime":"132306","Open":"1480","Close":"1480","Last":"1480","count":"29","Volume":"820291","Value":"1214030680","Low":"1480","High":"1480","Yes_Price":"1437","EPS":"301","Base-Vol":"1","un1":"3348","market_ID":"1","Insue_ID":"43","Day_HL":"1480.00","Day_LL":"1394.00","Share_Volume":"10633815000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"25893911","Buy_p1":"1480","Sell_c1":"169","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"140000","Buy_p2":"1479","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"57637","Buy_p3":"1452","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"1450","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"1445","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11447888629934248","12numcod":"IRB3PU010731","nemad":"پوراطب071","name":"مرابحه پوراطب گستر-آگاه070106","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14597935223832975","12numcod":"IRB3SL050711","nemad":"كاله071","name":"مرابحه سوليكو كاله-تمدن070125","tradetime":"61023","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58284099885624216","12numcod":"IRB3NY010671","nemad":"آرمان سلولز06","name":"مرابحه آرمان سلولز يزد060710\t","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65533569301499956","12numcod":"IRB4O0490554","nemad":"اراد1474","name":"مرابحه عام دولت147-ش.خ050505","tradetime":"114001","Open":"975820","Close":"975820","Last":"975820","count":"1","Volume":"17888432","Value":"17455889714240","Low":"975820","High":"975820","Yes_Price":"974220","EPS":"","Base-Vol":"1","un1":"50","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"17390873825645119","12numcod":"IRB6AE800651","nemad":"صفولا006","name":"صكوك اجاره فولاد006-بدون ضامن","tradetime":"61026","Open":"0","Close":"961000","Last":"961000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"961000","EPS":"","Base-Vol":"1","un1":"153","market_ID":"3","Insue_ID":"27","Day_HL":"989830.00","Day_LL":"932170.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"921637","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38120637521115273","12numcod":"IRB6AF6607B1","nemad":"صگل0711","name":"صكوك مرابحه كگل0711-3ماهه23%","tradetime":"61026","Open":"0","Close":"835000","Last":"835000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"835000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"13","Day_HL":"860050.00","Day_LL":"809950.00","Share_Volume":"6000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"827000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"835000","Buy_c2":"0","vol_buy2":"4500","Buy_p2":"807500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52220424531578944","12numcod":"IRO1SGRB0001","nemad":"سغرب","name":"سيمان‌غرب‌","tradetime":"132100","Open":"6650","Close":"6650","Last":"6650","count":"23","Volume":"499166","Value":"3319453900","Low":"6650","High":"6650","Yes_Price":"6460","EPS":"1082","Base-Vol":"1","un1":"3460","market_ID":"1","Insue_ID":"53","Day_HL":"6650.00","Day_LL":"6270.00","Share_Volume":"5650000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12493094","Buy_p1":"6650","Sell_c1":"195","vol_sell1":"1615","Sell_p1":"7230","Buy_c2":"1","vol_buy2":"102419","Buy_p2":"6600","Sell_c2":"2","vol_sell2":"593","Sell_p2":"8510","Buy_c3":"0","vol_buy3":"3114","Buy_p3":"6590","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"77000","Buy_p4":"6560","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"40000","Buy_p5":"6550","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58584467376718018","12numcod":"IRBEPO210731","nemad":"سبرق073","name":"سلف موازي برق گيلان073","tradetime":"122815","Open":"1007925","Close":"1007925","Last":"1007925","count":"128","Volume":"9574000","Value":"9649873950000","Low":"1007925","High":"1007925","Yes_Price":"1007925","EPS":"","Base-Vol":"1","un1":"1","market_ID":"6","Insue_ID":"40","Day_HL":"1058321.25","Day_LL":"957528.75","Share_Volume":"9574000","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"3697409100277483","12numcod":"IRBEHC2905C1","nemad":"سهيدرو053","name":"سلف موازي هيدروكربن آفتاب053","tradetime":"61027","Open":"0","Close":"4620000","Last":"4620000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4620000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"3614100","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7300","Buy_p1":"5337484","Sell_c1":"1","vol_sell1":"7300","Sell_p1":"5444234","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15917865009187760","12numcod":"IRO3IOMZ0001","nemad":"ماديرا","name":"صنايع ماديران","tradetime":"132541","Open":"1847","Close":"1936","Last":"1940","count":"706","Volume":"33816729","Value":"65477581193","Low":"1846","High":"1940","Yes_Price":"1884","EPS":"274","Base-Vol":"1","un1":"18583","market_ID":"2","Insue_ID":"26","Day_HL":"1940.00","Day_LL":"1828.00","Share_Volume":"23400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2034000","Buy_p1":"1940","Sell_c1":"7","vol_sell1":"6502","Sell_p1":"2013","Buy_c2":"1","vol_buy2":"2580","Buy_p2":"1938","Sell_c2":"1","vol_sell2":"50000","Sell_p2":"2064","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"1936","Sell_c3":"1","vol_sell3":"3480","Sell_p3":"2125","Buy_c4":"1","vol_buy4":"18500","Buy_p4":"1935","Sell_c4":"3","vol_sell4":"10263","Sell_p4":"2226","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"1933","Sell_c5":"1","vol_sell5":"2371","Sell_p5":"2242"},{"ISIN":"24763636174523359","12numcod":"IRO1KARP0002","nemad":"وآفري2","name":"بيمه كارآفرين","tradetime":"94646","Open":"3962","Close":"3962","Last":"3962","count":"2","Volume":"40717608","Value":"161323162896","Low":"3962","High":"3962","Yes_Price":"4003","EPS":"1488","Base-Vol":"1","un1":"40","market_ID":"1","Insue_ID":"66","Day_HL":"4123.00","Day_LL":"3883.00","Share_Volume":"28000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"28374437855144739","12numcod":"IRTKALTN0001","nemad":"آلتون","name":"صندوق س. كالاي آسمان","tradetime":"165959","Open":"59750","Close":"60870","Last":"60997","count":"3054","Volume":"13638734","Value":"830183726406","Low":"59750","High":"61255","Yes_Price":"60124","EPS":"","Base-Vol":"1","un1":"5840","market_ID":"7","Insue_ID":"68","Day_HL":"66136.00","Day_LL":"54112.00","Share_Volume":"3600000000","insu_ID":"380","nav":"60814.00","open_Contract":"","Buy_c1":"3","vol_buy1":"18942","Buy_p1":"60997","Sell_c1":"1","vol_sell1":"181040","Sell_p1":"60999","Buy_c2":"8","vol_buy2":"5725","Buy_p2":"60951","Sell_c2":"1","vol_sell2":"56806","Sell_p2":"61000","Buy_c3":"1","vol_buy3":"50656","Buy_p3":"60950","Sell_c3":"8","vol_sell3":"2000","Sell_p3":"61033","Buy_c4":"1","vol_buy4":"36020","Buy_p4":"60940","Sell_c4":"3","vol_sell4":"3561","Sell_p4":"61035","Buy_c5":"1","vol_buy5":"35333","Buy_p5":"60939","Sell_c5":"3","vol_sell5":"2000","Sell_p5":"61115"},{"ISIN":"30791475602389544","12numcod":"IRB3TR1805A4","nemad":"اخزا2044","name":"اسنادخزانه-م4بودجه02-051021","tradetime":"113959","Open":"812000","Close":"812000","Last":"812000","count":"1","Volume":"11887822","Value":"9652911464000","Low":"812000","High":"812000","Yes_Price":"812000","EPS":"","Base-Vol":"1","un1":"24","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"42761095483257697","12numcod":"IRB4O0690544","nemad":"اراد1664","name":"مرابحه عام دولت 166-ش.خ050419","tradetime":"131301","Open":"984540","Close":"984540","Last":"984540","count":"1","Volume":"15870134","Value":"15624781728360","Low":"984540","High":"984540","Yes_Price":"982760","EPS":"","Base-Vol":"1","un1":"45","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"51040923156442869","12numcod":"IRBKAPAK0541","nemad":"عپاكشو","name":"سلف موازي گروه صنعتي پاكشو","tradetime":"61027","Open":"0","Close":"1606096","Last":"1588846","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1606096","EPS":"","Base-Vol":"1","un1":"93","market_ID":"7","Insue_ID":"44","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"3338016","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"30000","Buy_p1":"2047860","Sell_c1":"1","vol_sell1":"30000","Sell_p1":"2086750","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23936607891892333","12numcod":"IRO1OFST0001","nemad":"چافست","name":"افست‌","tradetime":"132958","Open":"10250","Close":"10260","Last":"10400","count":"456","Volume":"15321870","Value":"157193672360","Low":"10250","High":"10720","Yes_Price":"10560","EPS":"2459","Base-Vol":"1","un1":"3319","market_ID":"1","Insue_ID":"22","Day_HL":"10870.00","Day_LL":"10250.00","Share_Volume":"1930000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"50000","Buy_p1":"10370","Sell_c1":"1","vol_sell1":"10453","Sell_p1":"10610","Buy_c2":"1","vol_buy2":"50000","Buy_p2":"10360","Sell_c2":"1","vol_sell2":"25135","Sell_p2":"10620","Buy_c3":"1","vol_buy3":"52000","Buy_p3":"10350","Sell_c3":"2","vol_sell3":"1900","Sell_p3":"10670","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"10310","Sell_c4":"1","vol_sell4":"50000","Sell_p4":"10850","Buy_c5":"7","vol_buy5":"1400","Buy_p5":"10300","Sell_c5":"1","vol_sell5":"428239","Sell_p5":"10870"},{"ISIN":"28251956446987982","12numcod":"IRO7MFMP0001","nemad":"شمواد","name":"توليد مواداوليه الياف مصنوعي","tradetime":"121512","Open":"4180","Close":"4180","Last":"4180","count":"32","Volume":"319060","Value":"1333670800","Low":"4180","High":"4180","Yes_Price":"4059","EPS":"1383","Base-Vol":"1","un1":"20921","market_ID":"4","Insue_ID":"44","Day_HL":"4180.00","Day_LL":"3938.00","Share_Volume":"6627272000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"51853622","Buy_p1":"4180","Sell_c1":"210","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"15000","Buy_p2":"3938","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39781392111264783","12numcod":"IRB3SD010591","nemad":"صباايده01","name":"مرابحه ايده پردازصبادانا050929","tradetime":"61023","Open":"0","Close":"1043400","Last":"1043400","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1043400","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"1074700.00","Day_LL":"1012100.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7973460172383704","12numcod":"IRB3NIA00791","nemad":"نيان07","name":"مرابحه نيان الكترونيك070917","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20244389840999638","12numcod":"IRTKROSE0001","nemad":"رز ترنج","name":"صندوق س.پشتوانه طلاي رز","tradetime":"165958","Open":"23700","Close":"23931","Last":"23877","count":"6618","Volume":"163579074","Value":"3914691087486","Low":"23603","High":"24071","Yes_Price":"23643","EPS":"","Base-Vol":"1","un1":"6240","market_ID":"7","Insue_ID":"68","Day_HL":"26007.00","Day_LL":"21279.00","Share_Volume":"4000000000","insu_ID":"380","nav":"23954.00","open_Contract":"","Buy_c1":"1","vol_buy1":"78695","Buy_p1":"23877","Sell_c1":"2","vol_sell1":"19171","Sell_p1":"23878","Buy_c2":"2","vol_buy2":"14704","Buy_p2":"23875","Sell_c2":"4","vol_sell2":"14126","Sell_p2":"23900","Buy_c3":"2","vol_buy3":"57464","Buy_p3":"23874","Sell_c3":"2","vol_sell3":"27500","Sell_p3":"23902","Buy_c4":"1","vol_buy4":"550","Buy_p4":"23873","Sell_c4":"2","vol_sell4":"100000","Sell_p4":"23904","Buy_c5":"1","vol_buy5":"42","Buy_p5":"23871","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"23912"},{"ISIN":"38428194580055973","12numcod":"IRT1SHEL0001","nemad":"شيلد","name":"صندوق س مشترك پارس-مختلط","tradetime":"132832","Open":"14984","Close":"15359","Last":"15401","count":"373","Volume":"18494563","Value":"284055677007","Low":"14984","High":"15401","Yes_Price":"14953","EPS":"","Base-Vol":"1","un1":"692","market_ID":"1","Insue_ID":"68","Day_HL":"15401.00","Day_LL":"14505.00","Share_Volume":"1000000000","insu_ID":"305","nav":"16043.00","open_Contract":"","Buy_c1":"1","vol_buy1":"17713","Buy_p1":"15400","Sell_c1":"1","vol_sell1":"198","Sell_p1":"15738","Buy_c2":"0","vol_buy2":"42252","Buy_p2":"15390","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"47096","Buy_p3":"15380","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"62143","Buy_p4":"15360","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"35625","Buy_p5":"15350","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38544104313215500","12numcod":"IRTKJAVA0001","nemad":"جواهر","name":"صندوق س.كالاي دناي زاگرس","tradetime":"165959","Open":"70530","Close":"71822","Last":"71640","count":"3850","Volume":"27571172","Value":"1980225649366","Low":"70530","High":"72591","Yes_Price":"70967","EPS":"","Base-Vol":"1","un1":"5797","market_ID":"7","Insue_ID":"68","Day_HL":"78063.00","Day_LL":"63871.00","Share_Volume":"3000000000","insu_ID":"380","nav":"71395.00","open_Contract":"","Buy_c1":"1","vol_buy1":"9658","Buy_p1":"71634","Sell_c1":"8","vol_sell1":"50","Sell_p1":"71640","Buy_c2":"1","vol_buy2":"8786","Buy_p2":"71633","Sell_c2":"3","vol_sell2":"3900","Sell_p2":"71641","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"71630","Sell_c3":"1","vol_sell3":"11428","Sell_p3":"71649","Buy_c4":"1","vol_buy4":"6400","Buy_p4":"71629","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"71697","Buy_c5":"3","vol_buy5":"10000","Buy_p5":"71628","Sell_c5":"1","vol_sell5":"24404","Sell_p5":"71698"},{"ISIN":"3358108014421201","12numcod":"IRB5AF4505C1","nemad":"مشهد052","name":"مشاركت ش مشهد052-3ماهه18%","tradetime":"61026","Open":"0","Close":"902700","Last":"902700","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902700","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"45","Day_HL":"929781.00","Day_LL":"875619.00","Share_Volume":"10000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23891830829322971","12numcod":"IRO7KBLP0001","nemad":"بايكا","name":"كارخانجات كابلسازي ‌ايران‌","tradetime":"123523","Open":"25300","Close":"24650","Last":"23950","count":"10","Volume":"20913","Value":"508971750","Low":"23950","High":"25300","Yes_Price":"24650","EPS":"523","Base-Vol":"1000000","un1":"17990","market_ID":"4","Insue_ID":"31","Day_HL":"25350.00","Day_LL":"23950.00","Share_Volume":"504734248","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"484","Sell_p1":"23950","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"658","Sell_p2":"24650","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"700","Sell_p3":"25250","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"64953","Sell_p4":"25300","Buy_c5":"8","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"48015","Sell_p5":"25350"},{"ISIN":"29884261753438378","12numcod":"IRT1YGHT0002","nemad":"ياقوت2","name":"صندوق س ياقوت آگاه-ثابت","tradetime":"114231","Open":"1","Close":"1","Last":"1","count":"2","Volume":"125139000","Value":"125139000","Low":"1","High":"1","Yes_Price":"42097","EPS":"","Base-Vol":"1","un1":"265","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"13000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33254899395816171","12numcod":"IRTKZARF0001","nemad":"زر","name":"صندوق س.پشتوانه طلاي زرافشان","tradetime":"165957","Open":"811900","Close":"821525","Last":"822300","count":"4493","Volume":"1456594","Value":"1196627849230","Low":"811595","High":"825990","Yes_Price":"812684","EPS":"","Base-Vol":"1","un1":"6011","market_ID":"7","Insue_ID":"68","Day_HL":"893952.00","Day_LL":"731416.00","Share_Volume":"200000000","insu_ID":"380","nav":"827540.00","open_Contract":"","Buy_c1":"2","vol_buy1":"60","Buy_p1":"822290","Sell_c1":"1","vol_sell1":"939","Sell_p1":"822300","Buy_c2":"1","vol_buy2":"333","Buy_p2":"822250","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"822340","Buy_c3":"1","vol_buy3":"200","Buy_p3":"822249","Sell_c3":"3","vol_sell3":"15","Sell_p3":"822400","Buy_c4":"1","vol_buy4":"96","Buy_p4":"822247","Sell_c4":"1","vol_sell4":"615","Sell_p4":"822500","Buy_c5":"1","vol_buy5":"150","Buy_p5":"822243","Sell_c5":"1","vol_sell5":"757","Sell_p5":"822590"},{"ISIN":"36408112396351116","12numcod":"IRB3TR160591","nemad":"اخزا202","name":"اسنادخزانه-م2بودجه02-050923","tradetime":"145904","Open":"828500","Close":"826850","Last":"830000","count":"33","Volume":"25156","Value":"20800296330","Low":"825510","High":"830000","Yes_Price":"828070","EPS":"","Base-Vol":"1","un1":"270","market_ID":"2","Insue_ID":"69","Day_HL":"852910.00","Day_LL":"803230.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"100","Buy_p1":"828110","Sell_c1":"1","vol_sell1":"500","Sell_p1":"833790","Buy_c2":"1","vol_buy2":"500","Buy_p2":"828100","Sell_c2":"1","vol_sell2":"3298","Sell_p2":"833820","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"826760","Sell_c3":"1","vol_sell3":"1117","Sell_p3":"833830","Buy_c4":"1","vol_buy4":"50","Buy_p4":"826750","Sell_c4":"1","vol_sell4":"2600","Sell_p4":"835000","Buy_c5":"1","vol_buy5":"900","Buy_p5":"824500","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"835780"},{"ISIN":"17330546482145553","12numcod":"IRO1MHKM0001","nemad":"خمهر","name":"مهركام‌پارس‌","tradetime":"132225","Open":"1794","Close":"1797","Last":"1809","count":"472","Volume":"31647860","Value":"56886382205","Low":"1733","High":"1809","Yes_Price":"1757","EPS":"-13","Base-Vol":"1","un1":"3481","market_ID":"1","Insue_ID":"34","Day_HL":"1809.00","Day_LL":"1705.00","Share_Volume":"6627718566","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"220000","Buy_p1":"1809","Sell_c1":"3","vol_sell1":"5000","Sell_p1":"1828","Buy_c2":"1","vol_buy2":"40000","Buy_p2":"1802","Sell_c2":"1","vol_sell2":"30000","Sell_p2":"1860","Buy_c3":"1","vol_buy3":"4914","Buy_p3":"1795","Sell_c3":"1","vol_sell3":"2721","Sell_p3":"1863","Buy_c4":"0","vol_buy4":"95690","Buy_p4":"1792","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5569","Buy_p5":"1789","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30282299500988269","12numcod":"IRT3FKOF0001","nemad":"آكورد","name":"صندوق س. آرمان آتي كوثر-د","tradetime":"145841","Open":"111648","Close":"111648","Last":"111648","count":"526","Volume":"12505595","Value":"1396225577847","Low":"111648","High":"111649","Yes_Price":"111508","EPS":"","Base-Vol":"1","un1":"901","market_ID":"2","Insue_ID":"68","Day_HL":"114853.00","Day_LL":"108163.00","Share_Volume":"800000000","insu_ID":"305","nav":"111602.00","open_Contract":"","Buy_c1":"16","vol_buy1":"100401893","Buy_p1":"111648","Sell_c1":"101","vol_sell1":"10362165","Sell_p1":"111649","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"111647","Sell_c2":"1","vol_sell2":"150000","Sell_p2":"111650","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"111646","Sell_c3":"1","vol_sell3":"140000","Sell_p3":"111651","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"111645","Sell_c4":"1","vol_sell4":"130000","Sell_p4":"111652","Buy_c5":"1","vol_buy5":"1003000","Buy_p5":"111644","Sell_c5":"3","vol_sell5":"120000","Sell_p5":"111653"},{"ISIN":"31165481408345231","12numcod":"IRB3TS010671","nemad":"طبيعت061","name":"مرابحه طبيعت سبز-كاردان060710","tradetime":"61024","Open":"0","Close":"857380","Last":"857380","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"857380","EPS":"","Base-Vol":"1","un1":"274","market_ID":"2","Insue_ID":"69","Day_HL":"883100.00","Day_LL":"831660.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"831660","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37297472492769191","12numcod":"IRO3AYHZ0001","nemad":"فهامون","name":"آلياژ گستر هامون","tradetime":"132956","Open":"3911","Close":"4049","Last":"4120","count":"6552","Volume":"21240956","Value":"86005022090","Low":"3911","High":"4127","Yes_Price":"4026","EPS":"647","Base-Vol":"1","un1":"18071","market_ID":"2","Insue_ID":"27","Day_HL":"4146.00","Day_LL":"3906.00","Share_Volume":"3350000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"5","vol_buy1":"10000","Buy_p1":"4106","Sell_c1":"1","vol_sell1":"55986","Sell_p1":"4120","Buy_c2":"3","vol_buy2":"21300","Buy_p2":"4099","Sell_c2":"2","vol_sell2":"99399","Sell_p2":"4121","Buy_c3":"3","vol_buy3":"894","Buy_p3":"4095","Sell_c3":"1","vol_sell3":"200203","Sell_p3":"4122","Buy_c4":"2","vol_buy4":"2391","Buy_p4":"4093","Sell_c4":"1","vol_sell4":"100203","Sell_p4":"4123","Buy_c5":"1","vol_buy5":"4500","Buy_p5":"4089","Sell_c5":"2","vol_sell5":"203","Sell_p5":"4124"},{"ISIN":"44509372924049541","12numcod":"IRB6AG4708A1","nemad":"صصيكو081","name":"صكوك اجاره تاصيكو081-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46483466867025192","12numcod":"IRO7KAHZ0001","nemad":"بكهنوج","name":"توليد برق ماهتاب كهنوج","tradetime":"132813","Open":"749","Close":"738","Last":"740","count":"147","Volume":"11850938","Value":"8740738800","Low":"711","High":"749","Yes_Price":"728","EPS":"-702","Base-Vol":"9564048","un1":"18107","market_ID":"4","Insue_ID":"40","Day_HL":"749.00","Day_LL":"707.00","Share_Volume":"16050495533","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"80000","Buy_p1":"739","Sell_c1":"1","vol_sell1":"846787","Sell_p1":"749","Buy_c2":"0","vol_buy2":"211111","Buy_p2":"737","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"15555","Buy_p3":"736","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"16555","Buy_p4":"735","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"98857","Buy_p5":"718","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47041908051542008","12numcod":"IRT3KNIF0001","nemad":"هم وزن","name":"صندوق س. شاخصي كيان-س","tradetime":"131408","Open":"20950","Close":"21212","Last":"21214","count":"341","Volume":"48535995","Value":"1029551494620","Low":"20940","High":"21214","Yes_Price":"20597","EPS":"","Base-Vol":"1","un1":"1303","market_ID":"2","Insue_ID":"68","Day_HL":"21214.00","Day_LL":"19980.00","Share_Volume":"2000000000","insu_ID":"305","nav":"21162.00","open_Contract":"","Buy_c1":"1","vol_buy1":"40550593","Buy_p1":"21214","Sell_c1":"67","vol_sell1":"500","Sell_p1":"26200","Buy_c2":"1","vol_buy2":"500","Buy_p2":"21111","Sell_c2":"1","vol_sell2":"41","Sell_p2":"26410","Buy_c3":"4","vol_buy3":"100","Buy_p3":"20955","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"26411","Buy_c4":"3","vol_buy4":"500","Buy_p4":"20920","Sell_c4":"1","vol_sell4":"1500","Sell_p4":"26525","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"20756","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68863997659126807","12numcod":"IRO1DTAM0001","nemad":"داتام","name":"گروه مالي داتام","tradetime":"132834","Open":"3388","Close":"3388","Last":"3388","count":"129","Volume":"1495295","Value":"5066059460","Low":"3388","High":"3388","Yes_Price":"3290","EPS":"1416","Base-Vol":"1","un1":"3085","market_ID":"1","Insue_ID":"56","Day_HL":"3388.00","Day_LL":"3192.00","Share_Volume":"12000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2355828","Buy_p1":"3388","Sell_c1":"31","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"26228","Buy_p2":"3293","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"25298","Buy_p3":"3292","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"25679","Buy_p4":"3291","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"23883","Buy_p5":"3290","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"408934423224097","12numcod":"IRO1FRVR0001","nemad":"فرآور","name":"فرآوري‌موادمعدني‌ايران‌","tradetime":"132533","Open":"5167","Close":"5167","Last":"5167","count":"20","Volume":"163151","Value":"843001217","Low":"5167","High":"5167","Yes_Price":"5017","EPS":"301","Base-Vol":"1","un1":"3421","market_ID":"1","Insue_ID":"27","Day_HL":"5167.00","Day_LL":"4867.00","Share_Volume":"5000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4231992","Buy_p1":"5167","Sell_c1":"57","vol_sell1":"49950","Sell_p1":"7160","Buy_c2":"1","vol_buy2":"181000","Buy_p2":"5108","Sell_c2":"4","vol_sell2":"688","Sell_p2":"7340","Buy_c3":"1","vol_buy3":"3860","Buy_p3":"4916","Sell_c3":"2","vol_sell3":"753","Sell_p3":"7640","Buy_c4":"0","vol_buy4":"1290","Buy_p4":"4915","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2630","Buy_p5":"4914","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"890767127987153","12numcod":"IRB3AML008C1","nemad":"آماده لذيذ08","name":"مرابحه آماده لذيذ 14081226","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30999877195114948","12numcod":"IRB3PY010651","nemad":"پايدار06","name":"اجاره پديده ش. پايدار14060510","tradetime":"61023","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"968820","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"978500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33783140337377394","12numcod":"IRO1CHAR0001","nemad":"خچرخش","name":"چرخشگر","tradetime":"132737","Open":"11130","Close":"11580","Last":"11810","count":"173","Volume":"1776127","Value":"20563390750","Low":"11130","High":"11810","Yes_Price":"11470","EPS":"2074","Base-Vol":"1","un1":"3108","market_ID":"1","Insue_ID":"34","Day_HL":"11810.00","Day_LL":"11130.00","Share_Volume":"952094749","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"199264","Buy_p1":"11810","Sell_c1":"8","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"900","Buy_p2":"11310","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3000","Buy_p3":"11250","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"500","Buy_p4":"11220","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5000","Buy_p5":"11210","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54852990081893504","12numcod":"IRB4O0970652","nemad":"اراد1942","name":"مرابحه عام دولت194-ش.خ060504","tradetime":"113449","Open":"879100","Close":"879100","Last":"879100","count":"1","Volume":"1600","Value":"1406560000","Low":"879100","High":"879100","Yes_Price":"893000","EPS":"","Base-Vol":"1","un1":"31","market_ID":"2","Insue_ID":"69","Day_HL":"919790.00","Day_LL":"866210.00","Share_Volume":"110000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"2546802185122190","12numcod":"IRB6AG250861","nemad":"صهمدا86","name":"صكوك مرابحه كهمدا86-3ماهه23%","tradetime":"61027","Open":"0","Close":"915950","Last":"915950","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"915950","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"54","Day_HL":"943428.00","Day_LL":"888472.00","Share_Volume":"4500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5625","Buy_p1":"915950","Sell_c1":"1","vol_sell1":"5625","Sell_p1":"925110","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34856765062083074","12numcod":"IRT3BAZF0001","nemad":"بازده","name":"صندوق س. بازده ثابت-د","tradetime":"145825","Open":"23472","Close":"23472","Last":"23489","count":"44","Volume":"2222271","Value":"52161443526","Low":"23472","High":"23498","Yes_Price":"23451","EPS":"","Base-Vol":"1","un1":"720","market_ID":"2","Insue_ID":"68","Day_HL":"24154.00","Day_LL":"22748.00","Share_Volume":"300000000","insu_ID":"305","nav":"23879.00","open_Contract":"","Buy_c1":"1","vol_buy1":"3013736","Buy_p1":"23472","Sell_c1":"4","vol_sell1":"1172","Sell_p1":"23492","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"23471","Sell_c2":"1","vol_sell2":"4738","Sell_p2":"23493","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"23470","Sell_c3":"1","vol_sell3":"999956","Sell_p3":"23498","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"23469","Sell_c4":"1","vol_sell4":"1540","Sell_p4":"23512","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"23468","Sell_c5":"1","vol_sell5":"4620","Sell_p5":"23531"},{"ISIN":"53363812948280634","12numcod":"IRT3SHMF0002","nemad":"شميم2","name":"صندوق س.درآمدثابت شميم تابان-د","tradetime":"145223","Open":"1","Close":"1","Last":"1","count":"5","Volume":"46000000","Value":"46000000","Low":"1","High":"1","Yes_Price":"17048","EPS":"","Base-Vol":"1","un1":"136","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"6000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"62647215929041195","12numcod":"IRB6AG6007B1","nemad":"صمپنا711","name":"صكوك اجاره مپنا711-3ماهه23%","tradetime":"61027","Open":"0","Close":"830000","Last":"830000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"830000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"40","Day_HL":"854900.00","Day_LL":"805100.00","Share_Volume":"4500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5625","Buy_p1":"830000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33028974738810665","12numcod":"IRBEHC2705C1","nemad":"سهيدرو051","name":"سلف موازي هيدروكربن آفتاب051","tradetime":"61027","Open":"0","Close":"5752040","Last":"5752040","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5752040","EPS":"","Base-Vol":"1","un1":"55","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"2327600","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4700","Buy_p1":"5784183","Sell_c1":"1","vol_sell1":"4700","Sell_p1":"5899867","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53334304751609770","12numcod":"IRO7RGIP0001","nemad":"حگردش","name":"ريل گردش ايرانيان","tradetime":"130547","Open":"1846","Close":"1884","Last":"1902","count":"166","Volume":"13084342","Value":"24649681737","Low":"1810","High":"1902","Yes_Price":"1847","EPS":"470","Base-Vol":"1","un1":"17911","market_ID":"4","Insue_ID":"60","Day_HL":"1902.00","Day_LL":"1792.00","Share_Volume":"1780000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1216489","Buy_p1":"1902","Sell_c1":"9","vol_sell1":"25866","Sell_p1":"1960","Buy_c2":"0","vol_buy2":"400000","Buy_p2":"1901","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"30000","Buy_p3":"1889","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"202645","Buy_p4":"1850","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"49000","Buy_p5":"1830","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64842837716888827","12numcod":"IRO7SDLP0001","nemad":"خكاوه","name":"سايپا ديزل","tradetime":"132954","Open":"501","Close":"496","Last":"501","count":"1248","Volume":"311119657","Value":"154436423168","Low":"488","High":"502","Yes_Price":"488","EPS":"1","Base-Vol":"1","un1":"18127","market_ID":"4","Insue_ID":"34","Day_HL":"502.00","Day_LL":"474.00","Share_Volume":"55727971852","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"500000","Buy_p1":"500","Sell_c1":"1","vol_sell1":"98031","Sell_p1":"501","Buy_c2":"35","vol_buy2":"110000","Buy_p2":"496","Sell_c2":"1","vol_sell2":"18764399","Sell_p2":"502","Buy_c3":"0","vol_buy3":"260404","Buy_p3":"495","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"101500","Buy_p4":"494","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"18186","Buy_p5":"493","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9783490607972581","12numcod":"IRB3PRD00921","nemad":"فپرديس09","name":"مرابحه پرديس آذربايجان090228","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13611044044646901","12numcod":"IRO1BMEL0001","nemad":"ملت","name":"بيمه ملت","tradetime":"132958","Open":"1946","Close":"1962","Last":"2000","count":"382","Volume":"9588779","Value":"18817701364","Low":"1943","High":"2020","Yes_Price":"2003","EPS":"154","Base-Vol":"1","un1":"3219","market_ID":"1","Insue_ID":"66","Day_HL":"2063.00","Day_LL":"1943.00","Share_Volume":"30657213899","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"3000","Buy_p1":"1967","Sell_c1":"1","vol_sell1":"350490","Sell_p1":"2000","Buy_c2":"1","vol_buy2":"10210","Buy_p2":"1961","Sell_c2":"2","vol_sell2":"150000","Sell_p2":"2010","Buy_c3":"2","vol_buy3":"20280","Buy_p3":"1960","Sell_c3":"4","vol_sell3":"100000","Sell_p3":"2012","Buy_c4":"1","vol_buy4":"24340","Buy_p4":"1959","Sell_c4":"5","vol_sell4":"20000","Sell_p4":"2013","Buy_c5":"1","vol_buy5":"24360","Buy_p5":"1958","Sell_c5":"5","vol_sell5":"29201","Sell_p5":"2014"},{"ISIN":"22456597726385736","12numcod":"IRBKDIZZ0671","nemad":"عديزل2","name":"سلف كاميونت بهمن ديزل","tradetime":"61027","Open":"0","Close":"2549000","Last":"2549000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2549000","EPS":"","Base-Vol":"1","un1":"96","market_ID":"7","Insue_ID":"34","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"1960000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"2964237","Sell_c1":"1","vol_sell1":"3923","Sell_p1":"3023521","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37020768296862830","12numcod":"IRB3TS100731","nemad":"طبيعت072","name":"مرابحه طبيعت سبز-مفيد070311","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990100","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50538178999254989","12numcod":"IRB4O1380692","nemad":"اراد2352","name":"مرابحه عام دولت235-ش.خ060915","tradetime":"112719","Open":"850700","Close":"850700","Last":"850700","count":"1","Volume":"4000","Value":"3402800000","Low":"850700","High":"850700","Yes_Price":"841610","EPS":"","Base-Vol":"1","un1":"27","market_ID":"2","Insue_ID":"69","Day_HL":"866850.00","Day_LL":"816370.00","Share_Volume":"70000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"58873907630765023","12numcod":"IRO1TSAN0001","nemad":"امين","name":"تامين سرمايه امين","tradetime":"132911","Open":"1769","Close":"1782","Last":"1799","count":"484","Volume":"4821808","Value":"8594758770","Low":"1769","High":"1821","Yes_Price":"1769","EPS":"383","Base-Vol":"1","un1":"3838","market_ID":"1","Insue_ID":"67","Day_HL":"1822.00","Day_LL":"1716.00","Share_Volume":"32000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"893","Buy_p1":"1795","Sell_c1":"1","vol_sell1":"26851","Sell_p1":"1799","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"1786","Sell_c2":"1","vol_sell2":"251","Sell_p2":"1820","Buy_c3":"7","vol_buy3":"3000","Buy_p3":"1785","Sell_c3":"1","vol_sell3":"1249506","Sell_p3":"1821","Buy_c4":"36","vol_buy4":"2900","Buy_p4":"1784","Sell_c4":"1","vol_sell4":"575880","Sell_p4":"1822","Buy_c5":"1","vol_buy5":"6099","Buy_p5":"1779","Sell_c5":"2","vol_sell5":"252","Sell_p5":"1824"},{"ISIN":"63257581642957045","12numcod":"IRB3SJ020751","nemad":"سامان07","name":"اجاره توسعه س. سامان14070524","tradetime":"61023","Open":"0","Close":"1026130","Last":"1026130","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1026130","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1056910.00","Day_LL":"995350.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1026130","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1036390","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66220730726109607","12numcod":"IRT3NNGF0002","nemad":"طلوع2","name":"صندوق س.طلوع نوين ثابت-د","tradetime":"111229","Open":"1","Close":"1","Last":"1","count":"1","Volume":"4800000","Value":"4800000","Low":"1","High":"1","Yes_Price":"70878","EPS":"","Base-Vol":"1","un1":"134","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"630000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"41746336706469006","12numcod":"IRT3NHYF0001","nemad":"پيروز","name":"صندوق س.سهامي امين نهايت نگر-س","tradetime":"122810","Open":"14061","Close":"14055","Last":"14841","count":"8","Volume":"154600","Value":"2172880673","Low":"14054","High":"14841","Yes_Price":"14488","EPS":"","Base-Vol":"1","un1":"594","market_ID":"2","Insue_ID":"68","Day_HL":"14922.00","Day_LL":"14054.00","Share_Volume":"1000000000","insu_ID":"305","nav":"14217.00","open_Contract":"","Buy_c1":"1","vol_buy1":"765","Buy_p1":"14082","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"14842","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"14080","Sell_c2":"1","vol_sell2":"8960","Sell_p2":"14910","Buy_c3":"1","vol_buy3":"807372","Buy_p3":"14054","Sell_c3":"9","vol_sell3":"20000","Sell_p3":"14915","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45292762906823004","12numcod":"IRT1KLID0001","nemad":"كليد","name":"صندوق س خانه آگاه-املاك\t","tradetime":"145957","Open":"13849","Close":"13855","Last":"13860","count":"3795","Volume":"86719810","Value":"1201491694372","Low":"13849","High":"13978","Yes_Price":"14277","EPS":"","Base-Vol":"1","un1":"6869","market_ID":"1","Insue_ID":"68","Day_HL":"14705.00","Day_LL":"13849.00","Share_Volume":"1000000000","insu_ID":"305","nav":"12174.00","open_Contract":"","Buy_c1":"3","vol_buy1":"8115","Buy_p1":"13858","Sell_c1":"2","vol_sell1":"157797","Sell_p1":"13860","Buy_c2":"2","vol_buy2":"7000","Buy_p2":"13856","Sell_c2":"1","vol_sell2":"64396","Sell_p2":"13861","Buy_c3":"5","vol_buy3":"1660","Buy_p3":"13855","Sell_c3":"2","vol_sell3":"15084","Sell_p3":"13862","Buy_c4":"1","vol_buy4":"29144","Buy_p4":"13852","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"13865","Buy_c5":"2","vol_buy5":"5438","Buy_p5":"13850","Sell_c5":"5","vol_sell5":"1958","Sell_p5":"13866"},{"ISIN":"59839275647597021","12numcod":"IRO7VOSP0001","nemad":"وثوق","name":"سرمايه گذاري وثوق امين","tradetime":"132222","Open":"27800","Close":"27750","Last":"27800","count":"164","Volume":"2409876","Value":"66856355800","Low":"27250","High":"27800","Yes_Price":"27000","EPS":"-558","Base-Vol":"1","un1":"18488","market_ID":"4","Insue_ID":"56","Day_HL":"27800.00","Day_LL":"26200.00","Share_Volume":"320000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1041738","Buy_p1":"27800","Sell_c1":"12","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3715","Buy_p2":"27550","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"15000","Buy_p3":"27500","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10955","Buy_p4":"27450","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"27000","Buy_p5":"27400","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65640021232361587","12numcod":"IRT3ASNF0001","nemad":"آسان","name":"صندوق س.درآمدثابت گنجينه مهر-د","tradetime":"145902","Open":"13742","Close":"13742","Last":"13742","count":"74","Volume":"29804696","Value":"409575780923","Low":"13741","High":"13742","Yes_Price":"13727","EPS":"","Base-Vol":"1","un1":"665","market_ID":"2","Insue_ID":"68","Day_HL":"14138.00","Day_LL":"13316.00","Share_Volume":"5000000000","insu_ID":"305","nav":"13779.00","open_Contract":"","Buy_c1":"1","vol_buy1":"299863342","Buy_p1":"13741","Sell_c1":"2","vol_sell1":"21295216","Sell_p1":"13742","Buy_c2":"1","vol_buy2":"10000000","Buy_p2":"13740","Sell_c2":"1","vol_sell2":"2909","Sell_p2":"13770","Buy_c3":"1","vol_buy3":"10000000","Buy_p3":"13739","Sell_c3":"1","vol_sell3":"32","Sell_p3":"14177","Buy_c4":"1","vol_buy4":"10000000","Buy_p4":"13738","Sell_c4":"1","vol_sell4":"10","Sell_p4":"15163","Buy_c5":"0","vol_buy5":"10000000","Buy_p5":"13737","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17617474823279712","12numcod":"IRO3ASPZ0001","nemad":"آ س پ","name":"آ.س.پ","tradetime":"112815","Open":"9730","Close":"9710","Last":"9730","count":"197","Volume":"4315668","Value":"41920711660","Low":"9450","High":"9730","Yes_Price":"9450","EPS":"1059","Base-Vol":"1","un1":"18276","market_ID":"2","Insue_ID":"70","Day_HL":"9730.00","Day_LL":"9170.00","Share_Volume":"1000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2101779","Buy_p1":"9730","Sell_c1":"40","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20433","Buy_p2":"9640","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"9610","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"9600","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"11318","Buy_p5":"9560","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23442229889833878","12numcod":"IRK1A12505A1","nemad":"زعف0510پ18","name":"زعفران0510نگين بهرامن(پ)","tradetime":"165251","Open":"2530129","Close":"2600584","Last":"2620004","count":"21","Volume":"919","Value":"2389936554","Low":"2530129","High":"2640000","Yes_Price":"2720390","EPS":"","Base-Vol":"1","un1":"479","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"1000000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"26","Buy_p1":"2620004","Sell_c1":"1","vol_sell1":"2","Sell_p1":"2679983","Buy_c2":"1","vol_buy2":"226","Buy_p2":"2620003","Sell_c2":"2","vol_sell2":"94","Sell_p2":"2680000","Buy_c3":"2","vol_buy3":"379","Buy_p3":"2602000","Sell_c3":"1","vol_sell3":"3025","Sell_p3":"2700000","Buy_c4":"1","vol_buy4":"2","Buy_p4":"2570004","Sell_c4":"1","vol_sell4":"117","Sell_p4":"2750000","Buy_c5":"1","vol_buy5":"500","Buy_p5":"2570000","Sell_c5":"1","vol_sell5":"2","Sell_p5":"2788888"},{"ISIN":"51234238775438234","12numcod":"IRO1PNBA0002","nemad":"شبندر2","name":"پالايش نفت بندرعباس","tradetime":"100401","Open":"6940","Close":"6940","Last":"6940","count":"1","Volume":"80290314","Value":"557214779160","Low":"6940","High":"6940","Yes_Price":"6740","EPS":"1572","Base-Vol":"1","un1":"44","market_ID":"1","Insue_ID":"23","Day_HL":"6942.00","Day_LL":"6538.00","Share_Volume":"409742862100","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"69454539056549106","12numcod":"IRO1LAPS0001","nemad":"بشهاب","name":"لامپ‌  پارس‌ شهاب‌","tradetime":"123312","Open":"6820","Close":"6820","Last":"6820","count":"61","Volume":"674992","Value":"4603445440","Low":"6820","High":"6820","Yes_Price":"6630","EPS":"1011","Base-Vol":"1","un1":"3140","market_ID":"1","Insue_ID":"31","Day_HL":"6820.00","Day_LL":"6440.00","Share_Volume":"2700000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1296229","Buy_p1":"6820","Sell_c1":"13","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"109000","Buy_p2":"6550","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"123700","Buy_p3":"6520","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"128432","Buy_p4":"6510","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"167540","Buy_p5":"6490","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3927545069816217","12numcod":"IRT3SPNF0001","nemad":"سپينود","name":"صندوق س.سهامي سپينود-س","tradetime":"124528","Open":"17066","Close":"17442","Last":"17598","count":"8","Volume":"3233","Value":"56388454","Low":"17066","High":"17599","Yes_Price":"17593","EPS":"","Base-Vol":"1","un1":"570","market_ID":"2","Insue_ID":"68","Day_HL":"18120.00","Day_LL":"17066.00","Share_Volume":"100000000","insu_ID":"305","nav":"14917.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"867","Sell_p1":"17598","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"17599","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"5000","Sell_p3":"18020","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11072322261418930","12numcod":"IRT1NHAL0002","nemad":"صنهال2","name":"صندوق س. نهال ايرانيان-ثابت","tradetime":"145944","Open":"1","Close":"1","Last":"1","count":"2","Volume":"1950000","Value":"1950000","Low":"1","High":"1","Yes_Price":"22978","EPS":"","Base-Vol":"1","un1":"50","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1300000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"12481307790110537","12numcod":"IRB3NZ010641","nemad":"بلور061","name":"مرابحه بلورنوري-آگاه060403\t","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19838318425175578","12numcod":"IRB3MG010691","nemad":"سمگا061","name":"مرابحه سمگا-دماوند060907","tradetime":"131451","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"55000","Value":"55000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69134862964372428","12numcod":"IRO3RAVZ0002","nemad":"غمايه2","name":"شركت خميرمايه رضوي","tradetime":"115647","Open":"12550","Close":"12550","Last":"12550","count":"2","Volume":"12000000","Value":"150600000000","Low":"12550","High":"12550","Yes_Price":"12190","EPS":"2020","Base-Vol":"1","un1":"41","market_ID":"2","Insue_ID":"42","Day_HL":"12555.00","Day_LL":"11825.00","Share_Volume":"2574000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"22218966388689725","12numcod":"IRR1TSAN0101","nemad":"امينح","name":"ح . تامين سرمايه امين","tradetime":"132815","Open":"591","Close":"604","Last":"626","count":"744","Volume":"3087445","Value":"1864882676","Low":"591","High":"626","Yes_Price":"609","EPS":"","Base-Vol":"1","un1":"411","market_ID":"1","Insue_ID":"67","Day_HL":"627.00","Day_LL":"591.00","Share_Volume":"7000000000","insu_ID":"400","nav":"","open_Contract":"","Buy_c1":"48","vol_buy1":"14650","Buy_p1":"627","Sell_c1":"1","vol_sell1":"316502","Sell_p1":"627","Buy_c2":"1","vol_buy2":"3422","Buy_p2":"620","Sell_c2":"1","vol_sell2":"7217","Sell_p2":"630","Buy_c3":"1","vol_buy3":"8300","Buy_p3":"611","Sell_c3":"1","vol_sell3":"70","Sell_p3":"635","Buy_c4":"0","vol_buy4":"6450","Buy_p4":"610","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"93262","Buy_p5":"605","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24349965416015750","12numcod":"IRB6AE5205C1","nemad":"صشستا512","name":"صكوك اجاره شستا512-6ماهه20%","tradetime":"61026","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"39","Day_HL":"929575.00","Day_LL":"875425.00","Share_Volume":"40000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"40000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27148572013604038","12numcod":"IRO7EFSP0001","nemad":"وفتخار","name":"سرمايه گذاري افتخار سهام","tradetime":"144824","Open":"1426","Close":"1470","Last":"1426","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1470","EPS":"487","Base-Vol":"1","un1":"18167","market_ID":"4","Insue_ID":"56","Day_HL":"1514.00","Day_LL":"1426.00","Share_Volume":"3162500000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"57","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"19846810","Sell_p1":"1426","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"8480","Sell_p2":"1427","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"35871","Sell_p3":"1470","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"43779","Sell_p4":"1514","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"88397","Sell_p5":"1572"},{"ISIN":"43358402418932595","12numcod":"IRT3KAMF0001","nemad":"آذرين","name":"صندوق س.بخشي فلزات كيميا-ب","tradetime":"122811","Open":"19481","Close":"20106","Last":"20002","count":"21","Volume":"105164","Value":"2114454048","Low":"19481","High":"20500","Yes_Price":"20078","EPS":"","Base-Vol":"1","un1":"592","market_ID":"2","Insue_ID":"68","Day_HL":"20680.00","Day_LL":"19476.00","Share_Volume":"2000000000","insu_ID":"305","nav":"20075.00","open_Contract":"","Buy_c1":"1","vol_buy1":"292","Buy_p1":"20003","Sell_c1":"1","vol_sell1":"700","Sell_p1":"20676","Buy_c2":"1","vol_buy2":"103","Buy_p2":"20002","Sell_c2":"1","vol_sell2":"500","Sell_p2":"20679","Buy_c3":"2","vol_buy3":"20000","Buy_p3":"20001","Sell_c3":"1","vol_sell3":"10250","Sell_p3":"20680","Buy_c4":"0","vol_buy4":"5416","Buy_p4":"20000","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1253","Buy_p5":"19999","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6328167131743522","12numcod":"IRT1AUGA0001","nemad":"اتوآگاه","name":"صندوق س صنايع آگاه2-بخشي","tradetime":"132956","Open":"10383","Close":"10431","Last":"10440","count":"1323","Volume":"37048036","Value":"386442779833","Low":"10383","High":"10550","Yes_Price":"10704","EPS":"","Base-Vol":"1","un1":"645","market_ID":"1","Insue_ID":"68","Day_HL":"11025.00","Day_LL":"10383.00","Share_Volume":"1000000000","insu_ID":"305","nav":"10881.00","open_Contract":"","Buy_c1":"1","vol_buy1":"200000","Buy_p1":"10414","Sell_c1":"3","vol_sell1":"30000","Sell_p1":"10485","Buy_c2":"2","vol_buy2":"700","Buy_p2":"10413","Sell_c2":"1","vol_sell2":"142948","Sell_p2":"10490","Buy_c3":"1","vol_buy3":"694","Buy_p3":"10410","Sell_c3":"1","vol_sell3":"30000","Sell_p3":"10515","Buy_c4":"1","vol_buy4":"1500","Buy_p4":"10390","Sell_c4":"1","vol_sell4":"589","Sell_p4":"10516","Buy_c5":"1","vol_buy5":"1700","Buy_p5":"10389","Sell_c5":"3","vol_sell5":"40185","Sell_p5":"10524"},{"ISIN":"13446075257746567","12numcod":"IRB3TF270891","nemad":"تابان27","name":"اجاره تابان فردا تمدن14080919","tradetime":"61023","Open":"0","Close":"814720","Last":"814720","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"814720","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"839160.00","Day_LL":"790280.00","Share_Volume":"25000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"20000","Buy_p1":"814720","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47841327496247362","12numcod":"IRO1IDOC0001","nemad":"واعتبار","name":"سرمايه گذاري اعتبار ايران","tradetime":"132714","Open":"1894","Close":"1894","Last":"1894","count":"75","Volume":"4706446","Value":"8914008724","Low":"1894","High":"1894","Yes_Price":"1952","EPS":"846","Base-Vol":"1","un1":"3426","market_ID":"1","Insue_ID":"56","Day_HL":"2010.00","Day_LL":"1894.00","Share_Volume":"3500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"33","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5192435","Sell_p1":"1894","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"6000","Sell_p2":"1945","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"1946","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"16000","Sell_p4":"1947","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20000","Sell_p5":"1948"},{"ISIN":"53059909885484371","12numcod":"IRT3RUNF0001","nemad":"رويين","name":"صندوق س.بخشي صنايع سورنا1-ب","tradetime":"132217","Open":"15454","Close":"15454","Last":"15454","count":"32","Volume":"6009919","Value":"92877288226","Low":"15454","High":"15454","Yes_Price":"15931","EPS":"","Base-Vol":"1","un1":"660","market_ID":"2","Insue_ID":"68","Day_HL":"16408.00","Day_LL":"15454.00","Share_Volume":"600000000","insu_ID":"305","nav":"14820.00","open_Contract":"","Buy_c1":"9","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"6076069","Sell_p1":"15454","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"230","Sell_p2":"15457","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70005954311586717","12numcod":"IRB5AF8206C1","nemad":"مشير062","name":"مشاركت ش شيراز062-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2250","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"1967","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3203898026678865","12numcod":"IRB3ID0105C1","nemad":"صنايع ايران05","name":"مرابحه قطعات صنايع14051222","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1800000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8426900593286441","12numcod":"IRB4O1300694","nemad":"اراد2274","name":"مرابحه عام دولت227-ش.خ060921","tradetime":"114002","Open":"852820","Close":"852820","Last":"852820","count":"2","Volume":"42162000","Value":"35956596840000","Low":"852820","High":"852820","Yes_Price":"859630","EPS":"","Base-Vol":"1","un1":"36","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"12246033998625213","12numcod":"IRB6AE4905C1","nemad":"صفولا12","name":"صكوك اجاره فولاد12-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28255729477187163","12numcod":"IRTKZARV0001","nemad":"زروان","name":"صندوق س.كالاي ويستا","tradetime":"165959","Open":"38010","Close":"38625","Last":"38750","count":"1724","Volume":"15300292","Value":"590968924799","Low":"38004","High":"38800","Yes_Price":"38207","EPS":"","Base-Vol":"1","un1":"5351","market_ID":"7","Insue_ID":"68","Day_HL":"42027.00","Day_LL":"34387.00","Share_Volume":"3000000000","insu_ID":"380","nav":"38603.00","open_Contract":"","Buy_c1":"2","vol_buy1":"36950","Buy_p1":"38780","Sell_c1":"1","vol_sell1":"200000","Sell_p1":"38795","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"38601","Sell_c2":"1","vol_sell2":"141","Sell_p2":"38810","Buy_c3":"2","vol_buy3":"59797","Buy_p3":"38600","Sell_c3":"1","vol_sell3":"800","Sell_p3":"38889","Buy_c4":"1","vol_buy4":"26","Buy_p4":"38555","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"38890","Buy_c5":"2","vol_buy5":"2000","Buy_p5":"38551","Sell_c5":"1","vol_sell5":"100133","Sell_p5":"38899"},{"ISIN":"48457557221009333","12numcod":"IRO7TDIP0001","nemad":"وتوسكا","name":"سرمايه گذاري توسعه توكا","tradetime":"132908","Open":"1145","Close":"1146","Last":"1145","count":"66","Volume":"3102560","Value":"3554567509","Low":"1145","High":"1152","Yes_Price":"1180","EPS":"112","Base-Vol":"1","un1":"17905","market_ID":"4","Insue_ID":"56","Day_HL":"1215.00","Day_LL":"1145.00","Share_Volume":"20000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"45000","Sell_p1":"1169","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"18404","Sell_p2":"1170","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100000","Sell_p3":"1179","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"140000","Sell_p4":"1180","Buy_c5":"4","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"301001","Sell_p5":"1215"},{"ISIN":"60173468474943416","12numcod":"IRO1BPAR0002","nemad":"وپارس2","name":"بانك‌پارسيان‌","tradetime":"114153","Open":"1253","Close":"1253","Last":"1253","count":"3","Volume":"2886587164","Value":"3616893716492","Low":"1253","High":"1253","Yes_Price":"1217","EPS":"98","Base-Vol":"1","un1":"30","market_ID":"1","Insue_ID":"57","Day_HL":"1253.00","Day_LL":"1181.00","Share_Volume":"311735000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"5578017656695281","12numcod":"IRB3TR240594","nemad":"اخزا2124","name":"اسناد خزانه-م12بودجه02-050916","tradetime":"113959","Open":"827760","Close":"827760","Last":"827760","count":"1","Volume":"11306794","Value":"9359311801440","Low":"827760","High":"827760","Yes_Price":"827760","EPS":"","Base-Vol":"1","un1":"53","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"190000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"11069747713632889","12numcod":"IRB3FI0105B1","nemad":"صاف فيلم51","name":"مرابحه صاف فيلم كاردان051116","tradetime":"61022","Open":"0","Close":"900030","Last":"900030","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"900030","EPS":"","Base-Vol":"1","un1":"93","market_ID":"2","Insue_ID":"69","Day_HL":"927030.00","Day_LL":"873030.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"873030","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47407245139681569","12numcod":"IRE9P3W0B001","nemad":"کپا ه 11","name":"بار پايه هفته 11 کوچک مقياس","tradetime":"121230","Open":"50500","Close":"50500","Last":"50500","count":"3","Volume":"7420","Value":"374710000","Low":"50500","High":"50500","Yes_Price":"76744","EPS":"","Base-Vol":"1","un1":"118","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2628","Buy_p1":"49000","Sell_c1":"1","vol_sell1":"7000","Sell_p1":"79000","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"45000","Sell_c2":"1","vol_sell2":"1350","Sell_p2":"79999","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"80000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"82998","Buy_c5":"5","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"9150","Sell_p5":"83000"},{"ISIN":"53400427775467639","12numcod":"IRB3RM010621","nemad":"راه مبين06","name":"مرابحه راه سازي مبين060216","tradetime":"61023","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"92","market_ID":"2","Insue_ID":"69","Day_HL":"929570.00","Day_LL":"875430.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53526911828948546","12numcod":"IRBKCAT00591","nemad":"عسرو","name":"سلف موازي كاتاليست اكتيو آهن","tradetime":"142906","Open":"2128499","Close":"2128499","Last":"2128499","count":"1","Volume":"3","Value":"6385497","Low":"2128499","High":"2128499","Yes_Price":"1968140","EPS":"","Base-Vol":"1","un1":"74","market_ID":"7","Insue_ID":"69","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"1195740","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"11952","Buy_p1":"2128499","Sell_c1":"1","vol_sell1":"11955","Sell_p1":"2128500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71758511001096824","12numcod":"IRO3MINZ0001","nemad":"غصينو","name":"صنعتي مينو","tradetime":"132522","Open":"3000","Close":"3000","Last":"3000","count":"1971","Volume":"203018000","Value":"609054000000","Low":"3000","High":"3000","Yes_Price":"2519","EPS":"450","Base-Vol":"1","un1":"18422","market_ID":"2","Insue_ID":"42","Day_HL":"3090.00","Day_LL":"2910.00","Share_Volume":"58717719000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28280189352163772","12numcod":"IRT1PISH0001","nemad":"پيشران","name":"صندوق س پيشران پارسيان-اهرمي","tradetime":"132956","Open":"15530","Close":"16080","Last":"16590","count":"244","Volume":"1302602","Value":"20945750338","Low":"15530","High":"16779","Yes_Price":"16177","EPS":"","Base-Vol":"1","un1":"642","market_ID":"1","Insue_ID":"68","Day_HL":"16824.00","Day_LL":"15530.00","Share_Volume":"1000000000","insu_ID":"305","nav":"14661.00","open_Contract":"","Buy_c1":"1","vol_buy1":"100","Buy_p1":"16338","Sell_c1":"1","vol_sell1":"14473","Sell_p1":"16620","Buy_c2":"1","vol_buy2":"100","Buy_p2":"16335","Sell_c2":"1","vol_sell2":"6432","Sell_p2":"16690","Buy_c3":"1","vol_buy3":"306","Buy_p3":"16327","Sell_c3":"1","vol_sell3":"142","Sell_p3":"16693","Buy_c4":"1","vol_buy4":"1834","Buy_p4":"16316","Sell_c4":"1","vol_sell4":"20000","Sell_p4":"16698","Buy_c5":"1","vol_buy5":"100","Buy_p5":"16307","Sell_c5":"1","vol_sell5":"627","Sell_p5":"16765"},{"ISIN":"54881801929639081","12numcod":"IRE9P4M03001","nemad":"جپرعادي","name":"بارپيك جبراني عادي","tradetime":"122926","Open":"4050","Close":"4026","Last":"4011","count":"13","Volume":"9523","Value":"38343939","Low":"4000","High":"4050","Yes_Price":"4083","EPS":"","Base-Vol":"1","un1":"67","market_ID":"6","Insue_ID":"40","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"500","Buy_p1":"3980","Sell_c1":"1","vol_sell1":"3921","Sell_p1":"4011","Buy_c2":"1","vol_buy2":"475","Buy_p2":"3976","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"4300","Buy_c3":"1","vol_buy3":"1135","Buy_p3":"3950","Sell_c3":"2","vol_sell3":"6700","Sell_p3":"4500","Buy_c4":"0","vol_buy4":"8057","Buy_p4":"3800","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7167164075457234","12numcod":"IRBKSIR30531","nemad":"عسيرجان3","name":"سلف كلوخه سنگ آهن سيرجان3","tradetime":"61027","Open":"0","Close":"2762677","Last":"2762677","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2762677","EPS":"","Base-Vol":"1","un1":"65","market_ID":"7","Insue_ID":"13","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"4545400","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"90897","Buy_p1":"2771515","Sell_c1":"3","vol_sell1":"90897","Sell_p1":"2826946","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16125167482659445","12numcod":"IRB4O1070674","nemad":"اراد2044","name":"مرابحه عام دولت204-ش.خ060707","tradetime":"125954","Open":"867770","Close":"867770","Last":"867770","count":"1","Volume":"62982940","Value":"54654705843800","Low":"867770","High":"867770","Yes_Price":"879490","EPS":"","Base-Vol":"1","un1":"14","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"130000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"57761388729898548","12numcod":"IRT3AVSF0001","nemad":"اوصتا","name":"صندوق انديشه ورزان صباتامين -د","tradetime":"144833","Open":"62849","Close":"62850","Last":"62850","count":"82","Volume":"50594634","Value":"3179858662316","Low":"62849","High":"62850","Yes_Price":"62775","EPS":"","Base-Vol":"1","un1":"814","market_ID":"2","Insue_ID":"68","Day_HL":"64658.00","Day_LL":"60892.00","Share_Volume":"3000000000","insu_ID":"305","nav":"62555.00","open_Contract":"","Buy_c1":"1","vol_buy1":"31035249","Buy_p1":"62849","Sell_c1":"1","vol_sell1":"7829729","Sell_p1":"62850","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"62848","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"62851","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"62847","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"62852","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"62846","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"62853","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"62845","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"62854"},{"ISIN":"71108387303091880","12numcod":"IRT3PAMF0001","nemad":"پرتوسا","name":"صندوق س.سهامي پرتو آمال-س","tradetime":"123033","Open":"14416","Close":"13727","Last":"13604","count":"24","Volume":"98590","Value":"1353314194","Low":"13604","High":"14416","Yes_Price":"14024","EPS":"","Base-Vol":"1","un1":"604","market_ID":"2","Insue_ID":"68","Day_HL":"14444.00","Day_LL":"13604.00","Share_Volume":"200000000","insu_ID":"305","nav":"12945.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10000","Sell_p1":"13604","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"148","Sell_p2":"13867","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"292","Sell_p3":"13868","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"16490","Sell_p4":"14097","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1500000","Sell_p5":"14100"},{"ISIN":"39818082336071822","12numcod":"IRB5AF7906C1","nemad":"مصفها602","name":"مشاركت ش اصفهان602-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6000","Buy_p2":"752300","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44044099995610836","12numcod":"IRB3SL0405B1","nemad":"كاله53","name":"مرابحه سوليكو كاله كارون051117","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"95","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53419976284977130","12numcod":"IRT1SDVI0001","nemad":"تصميم","name":"صندوق س با درآمد ثابت تصميم","tradetime":"145229","Open":"54268","Close":"54268","Last":"54268","count":"43","Volume":"5419364","Value":"294098083998","Low":"54268","High":"54269","Yes_Price":"54198","EPS":"","Base-Vol":"1","un1":"810","market_ID":"1","Insue_ID":"68","Day_HL":"55823.00","Day_LL":"52573.00","Share_Volume":"1000000000","insu_ID":"305","nav":"54330.00","open_Contract":"","Buy_c1":"4","vol_buy1":"25000000","Buy_p1":"54268","Sell_c1":"1","vol_sell1":"3112000","Sell_p1":"54269","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"54267","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"54270","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"54266","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"54271","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"54265","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"54272","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"54264","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"54273"},{"ISIN":"6279426571085158","12numcod":"IRT1DIAR0001","nemad":"ديار","name":"صندوق س.مشترك ديار-سهام","tradetime":"131251","Open":"10130","Close":"10130","Last":"10130","count":"11","Volume":"18297","Value":"185348610","Low":"10130","High":"10130","Yes_Price":"10443","EPS":"","Base-Vol":"1","un1":"560","market_ID":"1","Insue_ID":"68","Day_HL":"10756.00","Day_LL":"10130.00","Share_Volume":"100000000","insu_ID":"305","nav":"10484.00","open_Contract":"","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"775144","Sell_p1":"10130","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"303","Sell_p2":"10442","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14031158866706953","12numcod":"IRO1PRZZ0001","nemad":"شراز","name":"پالايش نفت شيراز","tradetime":"132600","Open":"31680","Close":"31680","Last":"31680","count":"502","Volume":"9532679","Value":"301995270720","Low":"31680","High":"31680","Yes_Price":"30760","EPS":"6925","Base-Vol":"1","un1":"3804","market_ID":"1","Insue_ID":"23","Day_HL":"31680.00","Day_LL":"29840.00","Share_Volume":"11000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2557827","Buy_p1":"31680","Sell_c1":"78","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"195","Buy_p2":"31380","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"31370","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"350","Buy_p4":"31300","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"31240","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27308217070238237","12numcod":"IRO1CRBN0001","nemad":"شكربن","name":"كربن‌ ايران‌","tradetime":"145544","Open":"5970","Close":"5980","Last":"5970","count":"1603","Volume":"40931267","Value":"244674371650","Low":"5970","High":"6090","Yes_Price":"6150","EPS":"1274","Base-Vol":"1","un1":"3575","market_ID":"1","Insue_ID":"44","Day_HL":"6330.00","Day_LL":"5970.00","Share_Volume":"6385128000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1704254","Buy_p1":"5970","Sell_c1":"16","vol_sell1":"20000","Sell_p1":"6020","Buy_c2":"2","vol_buy2":"4000","Buy_p2":"5920","Sell_c2":"1","vol_sell2":"6000","Sell_p2":"6030","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"81869","Sell_p3":"6050","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"25086","Sell_p4":"6090","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200830","Sell_p5":"6100"},{"ISIN":"33527290777160784","12numcod":"IRT3OFRF0001","nemad":"رابين","name":"صندوق س. توسعه افق رابين-د","tradetime":"145036","Open":"25249","Close":"25232","Last":"25250","count":"525","Volume":"23850686","Value":"601789990969","Low":"25210","High":"25250","Yes_Price":"25198","EPS":"","Base-Vol":"1","un1":"864","market_ID":"2","Insue_ID":"68","Day_HL":"25953.00","Day_LL":"24443.00","Share_Volume":"1000000000","insu_ID":"305","nav":"24848.00","open_Contract":"","Buy_c1":"13","vol_buy1":"97009126","Buy_p1":"25249","Sell_c1":"1","vol_sell1":"3636450","Sell_p1":"25250","Buy_c2":"1","vol_buy2":"101979","Buy_p2":"25248","Sell_c2":"2","vol_sell2":"100000","Sell_p2":"25251","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"25247","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"25252","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"25246","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"25253","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"25245","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"25254"},{"ISIN":"36282416082320053","12numcod":"IRO3AHIZ0001","nemad":"والماس","name":"س. الماس حكمت ايرانيان","tradetime":"132904","Open":"1533","Close":"1536","Last":"1560","count":"354","Volume":"41401580","Value":"63585048855","Low":"1533","High":"1578","Yes_Price":"1580","EPS":"393","Base-Vol":"1","un1":"18375","market_ID":"2","Insue_ID":"56","Day_HL":"1627.00","Day_LL":"1533.00","Share_Volume":"6600000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4500","Buy_p1":"1560","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"1567","Buy_c2":"1","vol_buy2":"7000","Buy_p2":"1542","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"1568","Buy_c3":"1","vol_buy3":"52031","Buy_p3":"1541","Sell_c3":"1","vol_sell3":"1230","Sell_p3":"1569","Buy_c4":"3","vol_buy4":"50000","Buy_p4":"1539","Sell_c4":"1","vol_sell4":"87550","Sell_p4":"1570","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"1535","Sell_c5":"1","vol_sell5":"92045","Sell_p5":"1571"},{"ISIN":"44215112373339904","12numcod":"IRTKROBA0002","nemad":"كهربا2","name":"صندوق س. كالاي كهربا","tradetime":"135000","Open":"1","Close":"1","Last":"1","count":"3","Volume":"1400000","Value":"1400000","Low":"1","High":"1","Yes_Price":"182279","EPS":"","Base-Vol":"1","un1":"83","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3500000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"53115460557226613","12numcod":"IRB6AG240861","nemad":"صفارس8","name":"صكوك اجاره فارس8-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55979741213594029","12numcod":"IRO7KBDP0001","nemad":"كباده","name":"توليد خاك نسوزاستقلال آباده","tradetime":"132806","Open":"17000","Close":"16550","Last":"16490","count":"126","Volume":"1428986","Value":"23647270210","Low":"16490","High":"17470","Yes_Price":"16990","EPS":"3438","Base-Vol":"1","un1":"18027","market_ID":"4","Insue_ID":"54","Day_HL":"17510.00","Day_LL":"16490.00","Share_Volume":"1117893000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"89","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2514928","Sell_p1":"16490","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3297","Sell_p2":"16500","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"34409","Sell_p3":"16690","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10000","Sell_p4":"16960","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"16123","Sell_p5":"16970"},{"ISIN":"69649888650603036","12numcod":"IRB3PI020631","nemad":"پاسار06","name":"اجاره انرژي پاسارگاد14060309","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3143000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1241998328504490","12numcod":"IRT3NEHF0001","nemad":"نشان","name":"صندوق س. نشان هامرز-د","tradetime":"145931","Open":"28580","Close":"28580","Last":"28581","count":"344","Volume":"98000863","Value":"2800876128370","Low":"28580","High":"28581","Yes_Price":"28538","EPS":"","Base-Vol":"1","un1":"763","market_ID":"2","Insue_ID":"68","Day_HL":"29394.00","Day_LL":"27682.00","Share_Volume":"1600000000","insu_ID":"305","nav":"28542.00","open_Contract":"","Buy_c1":"2","vol_buy1":"99378216","Buy_p1":"28580","Sell_c1":"13","vol_sell1":"1292670","Sell_p1":"28581","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"28579","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"28582","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"28578","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"28583","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"28577","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"28584","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"28576","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"28585"},{"ISIN":"8021561335311415","12numcod":"IRT3ALZF0001","nemad":"اصيل","name":"صندوق درآمدثابت مشترك البرز-د","tradetime":"145947","Open":"19506","Close":"19506","Last":"19507","count":"233","Volume":"86524447","Value":"1687751516106","Low":"19506","High":"19507","Yes_Price":"19483","EPS":"","Base-Vol":"1","un1":"796","market_ID":"2","Insue_ID":"68","Day_HL":"20067.00","Day_LL":"18899.00","Share_Volume":"3000000000","insu_ID":"305","nav":"19005.00","open_Contract":"","Buy_c1":"1","vol_buy1":"150000000","Buy_p1":"19506","Sell_c1":"1","vol_sell1":"5948756","Sell_p1":"19507","Buy_c2":"1","vol_buy2":"1000150","Buy_p2":"19505","Sell_c2":"2","vol_sell2":"100000","Sell_p2":"19508","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"19504","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"19509","Buy_c4":"1","vol_buy4":"1100000","Buy_p4":"19503","Sell_c4":"3","vol_sell4":"100000","Sell_p4":"19510","Buy_c5":"1","vol_buy5":"1000712","Buy_p5":"19502","Sell_c5":"3","vol_sell5":"100000","Sell_p5":"19511"},{"ISIN":"33112610851140392","12numcod":"IRB6AE190591","nemad":"صگل059","name":"صكوك اجاره كگل059-بدون ضامن\t","tradetime":"61026","Open":"0","Close":"1010000","Last":"1010000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1010000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"13","Day_HL":"1040300.00","Day_LL":"979700.00","Share_Volume":"8000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"8000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34074071043606558","12numcod":"IRT1DARN0001","nemad":"دارونو","name":"صندوق س صنايع مفيد5-بخشي","tradetime":"132342","Open":"13940","Close":"13940","Last":"13940","count":"95","Volume":"3620125","Value":"50464542500","Low":"13940","High":"13940","Yes_Price":"13534","EPS":"","Base-Vol":"1","un1":"866","market_ID":"1","Insue_ID":"68","Day_HL":"13940.00","Day_LL":"13128.00","Share_Volume":"3000000000","insu_ID":"305","nav":"13668.00","open_Contract":"","Buy_c1":"1","vol_buy1":"106985380","Buy_p1":"13940","Sell_c1":"1033","vol_sell1":"1970","Sell_p1":"14500","Buy_c2":"1","vol_buy2":"7000","Buy_p2":"13800","Sell_c2":"1","vol_sell2":"1700","Sell_p2":"14520","Buy_c3":"1","vol_buy3":"21400","Buy_p3":"13700","Sell_c3":"5","vol_sell3":"333","Sell_p3":"15070","Buy_c4":"1","vol_buy4":"74","Buy_p4":"13613","Sell_c4":"1","vol_sell4":"2222","Sell_p4":"15800","Buy_c5":"1","vol_buy5":"1200","Buy_p5":"13600","Sell_c5":"3","vol_sell5":"40","Sell_p5":"15870"},{"ISIN":"50264175787486822","12numcod":"IRT3TRNF0001","nemad":"ترنج ثابت","name":"ص.س.درآمد ثابت ترنج سودمند-د","tradetime":"145958","Open":"10274","Close":"10276","Last":"10276","count":"200","Volume":"4802173","Value":"49346527684","Low":"10274","High":"10281","Yes_Price":"10261","EPS":"","Base-Vol":"1","un1":"818","market_ID":"2","Insue_ID":"68","Day_HL":"10568.00","Day_LL":"9954.00","Share_Volume":"500000000","insu_ID":"305","nav":"10288.00","open_Contract":"","Buy_c1":"2","vol_buy1":"160632","Buy_p1":"10276","Sell_c1":"2","vol_sell1":"135894","Sell_p1":"10281","Buy_c2":"1","vol_buy2":"19059","Buy_p2":"10275","Sell_c2":"4","vol_sell2":"10000","Sell_p2":"10282","Buy_c3":"1","vol_buy3":"101031559","Buy_p3":"10274","Sell_c3":"7","vol_sell3":"10000","Sell_p3":"10283","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"10273","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"10284","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"10272","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"10285"},{"ISIN":"51971068201094874","12numcod":"IRO3BIPZ0001","nemad":"بپاس","name":"بيمه پاسارگاد","tradetime":"132942","Open":"5380","Close":"5360","Last":"5390","count":"346","Volume":"6180098","Value":"33146300860","Low":"5200","High":"5390","Yes_Price":"5240","EPS":"457","Base-Vol":"1","un1":"18698","market_ID":"2","Insue_ID":"66","Day_HL":"5390.00","Day_LL":"5090.00","Share_Volume":"103500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1600","Buy_p1":"5370","Sell_c1":"1","vol_sell1":"18000","Sell_p1":"5550","Buy_c2":"1","vol_buy2":"5545","Buy_p2":"5350","Sell_c2":"2","vol_sell2":"610","Sell_p2":"5560","Buy_c3":"1","vol_buy3":"1314","Buy_p3":"5310","Sell_c3":"1","vol_sell3":"210","Sell_p3":"5590","Buy_c4":"1","vol_buy4":"55459","Buy_p4":"5300","Sell_c4":"2","vol_sell4":"200000","Sell_p4":"6060","Buy_c5":"1","vol_buy5":"1000","Buy_p5":"5280","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"6430"},{"ISIN":"20265598043284012","12numcod":"IRB3OH030781","nemad":"كگهر073","name":"اجاره گهرزمين كاردان14070822\t","tradetime":"61023","Open":"0","Close":"837660","Last":"837660","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"837660","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"862780.00","Day_LL":"812540.00","Share_Volume":"5500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"831660","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41927452991671109","12numcod":"IRT3TVAF0001","nemad":"توان","name":"صندوق س. اهرمي توان مفيد-س","tradetime":"132959","Open":"26838","Close":"26954","Last":"27120","count":"8854","Volume":"123830915","Value":"3337704080058","Low":"26838","High":"27728","Yes_Price":"27956","EPS":"","Base-Vol":"1","un1":"1068","market_ID":"2","Insue_ID":"68","Day_HL":"29074.00","Day_LL":"26838.00","Share_Volume":"2500000000","insu_ID":"305","nav":"25697.00","open_Contract":"","Buy_c1":"2","vol_buy1":"500","Buy_p1":"27110","Sell_c1":"1","vol_sell1":"200000","Sell_p1":"27110","Buy_c2":"1","vol_buy2":"30334","Buy_p2":"27100","Sell_c2":"2","vol_sell2":"39900","Sell_p2":"27156","Buy_c3":"2","vol_buy3":"10000","Buy_p3":"27094","Sell_c3":"1","vol_sell3":"7788","Sell_p3":"27160","Buy_c4":"4","vol_buy4":"3254","Buy_p4":"27041","Sell_c4":"2","vol_sell4":"185970","Sell_p4":"27200","Buy_c5":"1","vol_buy5":"37879","Buy_p5":"27040","Sell_c5":"3","vol_sell5":"100000","Sell_p5":"27210"},{"ISIN":"54510233494291411","12numcod":"IRB6AF7707C1","nemad":"صتوصا702","name":"صكوك مرابحه وتوصا702-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"56","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"11000","Buy_p1":"1000000","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58293237084002397","12numcod":"IRB5AF4605C1","nemad":"مشهد512","name":"مشاركت ش مشهد512-3ماهه18%","tradetime":"61026","Open":"0","Close":"902502","Last":"902502","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902502","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"60","Day_HL":"929577.00","Day_LL":"875427.00","Share_Volume":"9000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"902501","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59866041653103343","12numcod":"IRO3BNOP0001","nemad":"نوين","name":"بيمه نوين","tradetime":"132124","Open":"2903","Close":"2969","Last":"3077","count":"265","Volume":"8162731","Value":"24238125755","Low":"2903","High":"3079","Yes_Price":"2992","EPS":"843","Base-Vol":"1","un1":"18223","market_ID":"2","Insue_ID":"66","Day_HL":"3081.00","Day_LL":"2903.00","Share_Volume":"5000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"27000","Buy_p1":"2924","Sell_c1":"1","vol_sell1":"56270","Sell_p1":"3073","Buy_c2":"2","vol_buy2":"63109","Buy_p2":"2923","Sell_c2":"4","vol_sell2":"80000","Sell_p2":"3074","Buy_c3":"1","vol_buy3":"804452","Buy_p3":"2922","Sell_c3":"2","vol_sell3":"2000","Sell_p3":"3075","Buy_c4":"3","vol_buy4":"230","Buy_p4":"2904","Sell_c4":"1","vol_sell4":"45000","Sell_p4":"3076","Buy_c5":"2","vol_buy5":"2318070","Buy_p5":"2903","Sell_c5":"6","vol_sell5":"112500","Sell_p5":"3078"},{"ISIN":"65057395525025408","12numcod":"IRT3ZAKF0002","nemad":"زرين2","name":"صندوق س. سهام زرين كوروش-س","tradetime":"103119","Open":"1","Close":"1","Last":"1","count":"1","Volume":"1500000","Value":"1500000","Low":"1","High":"1","Yes_Price":"34119","EPS":"","Base-Vol":"1","un1":"28","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"71526195151123270","12numcod":"IRB6AE9806A1","nemad":"صالبر610","name":"صكوك مرابحه دالبر610-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"1995","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"383529400851043","12numcod":"IRO3MAAZ0001","nemad":"الكتروماد","name":"صنايع الكترونيك ماديران","tradetime":"132746","Open":"2745","Close":"2745","Last":"2745","count":"368","Volume":"2396050","Value":"6577157250","Low":"2745","High":"2745","Yes_Price":"2666","EPS":"876","Base-Vol":"1","un1":"17953","market_ID":"2","Insue_ID":"29","Day_HL":"2745.00","Day_LL":"2587.00","Share_Volume":"9000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7703199","Buy_p1":"2745","Sell_c1":"75","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3690","Buy_p2":"2700","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"21640","Buy_p3":"2612","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"32070","Buy_p4":"2611","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"63510","Buy_p5":"2610","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4655618889735545","12numcod":"IRBEHC2805C1","nemad":"سهيدرو052","name":"سلف موازي هيدروكربن آفتاب052","tradetime":"61027","Open":"0","Close":"5600204","Last":"5600204","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5600204","EPS":"","Base-Vol":"1","un1":"51","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"581900","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5900","Buy_p1":"5784183","Sell_c1":"1","vol_sell1":"5900","Sell_p1":"5899867","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13327012090180555","12numcod":"IRT3ARSF0001","nemad":"عرش","name":"صندوق س.عرش ميلاد شهر-س","tradetime":"132522","Open":"14840","Close":"14509","Last":"14840","count":"30","Volume":"85198","Value":"1236177556","Low":"14440","High":"14840","Yes_Price":"14437","EPS":"","Base-Vol":"1","un1":"520","market_ID":"2","Insue_ID":"68","Day_HL":"14870.00","Day_LL":"14004.00","Share_Volume":"200000000","insu_ID":"305","nav":"13688.00","open_Contract":"","Buy_c1":"0","vol_buy1":"70","Buy_p1":"14445","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"14014","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"867","Buy_p3":"14004","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30164251155210907","12numcod":"IRB3AMG007C1","nemad":"آرمان ارگ071","name":"مرابحه آرمان ارگ-كارآمد071221","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1250000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1050000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36799843836937379","12numcod":"IRB3TS040671","nemad":"طبيعت064","name":"مرابحه طبيعت سبز-كارون060710","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"999000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41117272527240904","12numcod":"IRB6AF7607C1","nemad":"صتوصا712","name":"صكوك مرابحه وتوصا712-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"56","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58852293795036597","12numcod":"IRT3VISF0001","nemad":"ويستا","name":"صندوق س. ويستا -س","tradetime":"152943","Open":"25899","Close":"25449","Last":"25450","count":"4","Volume":"2202","Value":"56039798","Low":"25379","High":"25899","Yes_Price":"26163","EPS":"","Base-Vol":"1","un1":"560","market_ID":"2","Insue_ID":"68","Day_HL":"26947.00","Day_LL":"25379.00","Share_Volume":"100000000","insu_ID":"305","nav":"20294.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2000","Buy_p1":"25379","Sell_c1":"1","vol_sell1":"960","Sell_p1":"25450","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"40","Sell_p2":"25699","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"25700","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5000","Sell_p4":"25750","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2000","Sell_p5":"26947"},{"ISIN":"63946543522627720","12numcod":"IRTKZFAM0002","nemad":"زرفام2","name":"صندوق س.كالاي آشنا","tradetime":"155034","Open":"1","Close":"1","Last":"1","count":"14","Volume":"2000000","Value":"2000000","Low":"1","High":"1","Yes_Price":"141561","EPS":"","Base-Vol":"1","un1":"180","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68441502126127118","12numcod":"IRB3KM1505C1","nemad":"كرمان5125","name":"مرابحه كرمان موتور-ويستا051223","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"6000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14699620693271309","12numcod":"IRB3GM0207B1","nemad":"مقدم071","name":"مرابحه مقدم-لوتوس071128","tradetime":"61022","Open":"0","Close":"846500","Last":"846500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"846500","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"871890.00","Day_LL":"821110.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"846450","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"854900","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16693610252404739","12numcod":"IRO3SLVZ0001","nemad":"ثالوند","name":"سرمايه گذاري مسكن الوند","tradetime":"125925","Open":"3475","Close":"3475","Last":"3475","count":"33","Volume":"647740","Value":"2250896500","Low":"3475","High":"3475","Yes_Price":"3374","EPS":"73","Base-Vol":"1","un1":"18443","market_ID":"2","Insue_ID":"70","Day_HL":"3475.00","Day_LL":"3273.00","Share_Volume":"3200000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4879583","Buy_p1":"3475","Sell_c1":"57","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3000","Buy_p2":"3436","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200000","Buy_p3":"3435","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5000","Buy_p4":"3375","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"21363","Buy_p5":"3275","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28320293733348826","12numcod":"IRO1BSDR0001","nemad":"وبصادر","name":"بانك صادرات ايران","tradetime":"132904","Open":"498","Close":"498","Last":"501","count":"2921","Volume":"426173572","Value":"212269153300","Low":"488","High":"501","Yes_Price":"487","EPS":"66","Base-Vol":"1","un1":"6002","market_ID":"1","Insue_ID":"57","Day_HL":"501.00","Day_LL":"473.00","Share_Volume":"782353972000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"142245262","Buy_p1":"501","Sell_c1":"576","vol_sell1":"10348","Sell_p1":"507","Buy_c2":"1","vol_buy2":"790233","Buy_p2":"500","Sell_c2":"9","vol_sell2":"9758","Sell_p2":"517","Buy_c3":"0","vol_buy3":"655398","Buy_p3":"499","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1200000","Buy_p4":"498","Sell_c4":"6","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"358240","Buy_p5":"497","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32821908911812078","12numcod":"IRO1FNAR0001","nemad":"خزر","name":"فنرسازي‌زر","tradetime":"132957","Open":"1051","Close":"1062","Last":"1082","count":"112","Volume":"16368576","Value":"17381439484","Low":"1051","High":"1082","Yes_Price":"1047","EPS":"364","Base-Vol":"1","un1":"3089","market_ID":"1","Insue_ID":"34","Day_HL":"1082.00","Day_LL":"1020.00","Share_Volume":"9000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"16131495","Buy_p1":"1082","Sell_c1":"54","vol_sell1":"4596","Sell_p1":"1137","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"1081","Sell_c2":"1","vol_sell2":"4596","Sell_p2":"1191","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"1051","Sell_c3":"1","vol_sell3":"4596","Sell_p3":"1245","Buy_c4":"1","vol_buy4":"128098","Buy_p4":"1050","Sell_c4":"2","vol_sell4":"4596","Sell_p4":"1300","Buy_c5":"1","vol_buy5":"110000","Buy_p5":"1047","Sell_c5":"2","vol_sell5":"25081","Sell_p5":"1643"},{"ISIN":"36236701370110884","12numcod":"IRO3PRPT0001","nemad":"كپرسپوليس","name":"مجتمع كاشي و سنگ پرسپوليس يزد","tradetime":"132957","Open":"5870","Close":"6030","Last":"6150","count":"4950","Volume":"12958599","Value":"78137137800","Low":"5870","High":"6190","Yes_Price":"6010","EPS":"723","Base-Vol":"1","un1":"16937","market_ID":"2","Insue_ID":"49","Day_HL":"6190.00","Day_LL":"5830.00","Share_Volume":"6700000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"39788","Buy_p1":"6120","Sell_c1":"1","vol_sell1":"343","Sell_p1":"6150","Buy_c2":"4","vol_buy2":"51708","Buy_p2":"6110","Sell_c2":"2","vol_sell2":"1372","Sell_p2":"6160","Buy_c3":"7","vol_buy3":"79970","Buy_p3":"6100","Sell_c3":"4","vol_sell3":"31732","Sell_p3":"6170","Buy_c4":"6","vol_buy4":"5000","Buy_p4":"6090","Sell_c4":"1","vol_sell4":"64898","Sell_p4":"6180","Buy_c5":"234","vol_buy5":"832","Buy_p5":"6080","Sell_c5":"1","vol_sell5":"667992","Sell_p5":"6190"},{"ISIN":"42332199752511923","12numcod":"IRB3ICHP0811","nemad":"شيمي پارسيان08","name":"مرابحه شيميايي پارسيان080116","tradetime":"61022","Open":"0","Close":"839000","Last":"839000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"839000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"864170.00","Day_LL":"813830.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"827000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"835000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"72044846109864381","12numcod":"IRO3ARTZ0001","nemad":"پارتا","name":"مجتمع صنعتي آرتاويل تاير","tradetime":"143359","Open":"11680","Close":"11340","Last":"11350","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"11340","EPS":"1010","Base-Vol":"1","un1":"18096","market_ID":"2","Insue_ID":"25","Day_HL":"11680.00","Day_LL":"11000.00","Share_Volume":"6200000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"118691","Buy_p1":"11680","Sell_c1":"9","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"11500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"460","Buy_p3":"11300","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5530","Buy_p4":"11100","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"22590","Buy_p5":"11080","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15124889255100138","12numcod":"IRT3VC010001","nemad":"رويش","name":"ص.س.جسورانه رويش لوتوس","tradetime":"61035","Open":"0","Close":"2630000","Last":"2630000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2630000","EPS":"","Base-Vol":"1","un1":"421","market_ID":"2","Insue_ID":"68","Day_HL":"2893000.00","Day_LL":"2367000.00","Share_Volume":"500000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"500","Buy_p1":"2367000","Sell_c1":"1","vol_sell1":"1200","Sell_p1":"2893000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33887145736684266","12numcod":"IRT3SAGF0001","nemad":"آگاس","name":"صندوق س.هستي بخش آگاه-س","tradetime":"152929","Open":"243457","Close":"244222","Last":"247830","count":"3739","Volume":"9044744","Value":"2208924033127","Low":"243457","High":"249788","Yes_Price":"250986","EPS":"","Base-Vol":"1","un1":"1029","market_ID":"2","Insue_ID":"68","Day_HL":"258515.00","Day_LL":"243457.00","Share_Volume":"800000000","insu_ID":"305","nav":"242936.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1579","Buy_p1":"247818","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"247837","Buy_c2":"1","vol_buy2":"3578","Buy_p2":"247805","Sell_c2":"1","vol_sell2":"171","Sell_p2":"248990","Buy_c3":"2","vol_buy3":"22","Buy_p3":"247803","Sell_c3":"1","vol_sell3":"246","Sell_p3":"248999","Buy_c4":"2","vol_buy4":"20","Buy_p4":"247046","Sell_c4":"1","vol_sell4":"10257","Sell_p4":"249000","Buy_c5":"1","vol_buy5":"20","Buy_p5":"247025","Sell_c5":"1","vol_sell5":"120","Sell_p5":"249500"},{"ISIN":"45062188442385800","12numcod":"IRO7FROP0001","nemad":"تفيرو","name":"مهندسي فيروزا","tradetime":"61029","Open":"0","Close":"169650","Last":"169650","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"169650","EPS":"1358","Base-Vol":"1055","un1":"18094","market_ID":"4","Insue_ID":"29","Day_HL":"173000.00","Day_LL":"166300.00","Share_Volume":"12000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"251705","Buy_p1":"173000","Sell_c1":"17","vol_sell1":"100","Sell_p1":"173000","Buy_c2":"0","vol_buy2":"25000","Buy_p2":"166350","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50810926877598595","12numcod":"IRB6AF265041","nemad":"صگل504","name":"صكوك اجاره گل گهر504-3ماهه23%","tradetime":"122511","Open":"1000000","Close":"1000000","Last":"1000000","count":"3","Volume":"210000","Value":"210000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"25000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"3786026493546675","12numcod":"IRT1ROSH0002","nemad":"رشدي كيان2","name":"صندوق س آواي سهام كيان-سهام","tradetime":"91146","Open":"1","Close":"1","Last":"1","count":"4","Volume":"400000","Value":"400000","Low":"1","High":"1","Yes_Price":"87317","EPS":"","Base-Vol":"1","un1":"26","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"400000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"4626686276232042","12numcod":"IRTKNAFS0001","nemad":"نفيس","name":"صندوق س.پشتوانه طلاي صبا","tradetime":"165949","Open":"112000","Close":"111657","Last":"111730","count":"1108","Volume":"2494223","Value":"278496757211","Low":"110021","High":"112598","Yes_Price":"110337","EPS":"","Base-Vol":"1","un1":"4854","market_ID":"7","Insue_ID":"68","Day_HL":"121370.00","Day_LL":"99304.00","Share_Volume":"1200000000","insu_ID":"380","nav":"112166.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2740","Buy_p1":"111730","Sell_c1":"1","vol_sell1":"500","Sell_p1":"111735","Buy_c2":"2","vol_buy2":"1536","Buy_p2":"111720","Sell_c2":"1","vol_sell2":"1493","Sell_p2":"111738","Buy_c3":"1","vol_buy3":"6391","Buy_p3":"111700","Sell_c3":"1","vol_sell3":"13216","Sell_p3":"111740","Buy_c4":"2","vol_buy4":"1000","Buy_p4":"111620","Sell_c4":"1","vol_sell4":"642","Sell_p4":"111750","Buy_c5":"1","vol_buy5":"10000","Buy_p5":"111603","Sell_c5":"1","vol_sell5":"150","Sell_p5":"111848"},{"ISIN":"11731629977819447","12numcod":"IRT1CHSH0001","nemad":"چاشني","name":"صندوق س صنايع ويستا2-بخشي","tradetime":"130917","Open":"10152","Close":"10152","Last":"10152","count":"93","Volume":"10017344","Value":"101696076288","Low":"10152","High":"10152","Yes_Price":"9857","EPS":"","Base-Vol":"1","un1":"729","market_ID":"1","Insue_ID":"68","Day_HL":"10152.00","Day_LL":"9562.00","Share_Volume":"1000000000","insu_ID":"305","nav":"10115.00","open_Contract":"","Buy_c1":"1","vol_buy1":"26796342","Buy_p1":"10152","Sell_c1":"101","vol_sell1":"4998","Sell_p1":"10260","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"10080","Sell_c2":"1","vol_sell2":"10","Sell_p2":"10380","Buy_c3":"1","vol_buy3":"522","Buy_p3":"9563","Sell_c3":"1","vol_sell3":"10","Sell_p3":"10600","Buy_c4":"1","vol_buy4":"300061","Buy_p4":"9562","Sell_c4":"6","vol_sell4":"10","Sell_p4":"10790","Buy_c5":"0","vol_buy5":"600","Buy_p5":"9206","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23498719713662118","12numcod":"IRT3ONXF0001","nemad":"اونيكس","name":"ص.س.درآمد ثابت كيميا-د","tradetime":"145956","Open":"22379","Close":"22379","Last":"22380","count":"1373","Volume":"328770737","Value":"7357592545450","Low":"22379","High":"22380","Yes_Price":"22353","EPS":"","Base-Vol":"1","un1":"851","market_ID":"2","Insue_ID":"68","Day_HL":"23023.00","Day_LL":"21683.00","Share_Volume":"10000000000","insu_ID":"305","nav":"21868.00","open_Contract":"","Buy_c1":"5","vol_buy1":"207349253","Buy_p1":"22379","Sell_c1":"11","vol_sell1":"45404822","Sell_p1":"22380","Buy_c2":"1","vol_buy2":"1240862","Buy_p2":"22378","Sell_c2":"3","vol_sell2":"1000000","Sell_p2":"22381","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"22377","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"22382","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"22376","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"22383","Buy_c5":"2","vol_buy5":"1000000","Buy_p5":"22375","Sell_c5":"1","vol_sell5":"1015000","Sell_p5":"22384"},{"ISIN":"61792732570093263","12numcod":"IRO7HMEZ0001","nemad":"بهامرز","name":"بيمه زندگي هامرز","tradetime":"124615","Open":"2730","Close":"2730","Last":"2730","count":"13","Volume":"1070419","Value":"2922243870","Low":"2730","High":"2730","Yes_Price":"2651","EPS":"200","Base-Vol":"1","un1":"17944","market_ID":"4","Insue_ID":"66","Day_HL":"2730.00","Day_LL":"2572.00","Share_Volume":"2400000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"420000","Buy_p1":"2730","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"19684","Buy_p2":"2637","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"150000","Buy_p3":"2620","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"57000","Buy_p4":"2610","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"420400","Buy_p5":"2600","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66957743642840625","12numcod":"IRB4O18007B4","nemad":"اراد2774","name":"مرابحه عام دولت277-ش.خ071118","tradetime":"114003","Open":"779300","Close":"779300","Last":"779300","count":"1","Volume":"69237490","Value":"53956775957000","Low":"779300","High":"779300","Yes_Price":"776800","EPS":"","Base-Vol":"1","un1":"22","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33410001534682920","12numcod":"IRO7REFP0001","nemad":"رفاه","name":"فروشگاه هاي زنجيره اي رفاه","tradetime":"132308","Open":"43150","Close":"44200","Last":"44850","count":"45","Volume":"190140","Value":"8405497600","Low":"43150","High":"44850","Yes_Price":"44000","EPS":"1103","Base-Vol":"47503","un1":"17877","market_ID":"4","Insue_ID":"47","Day_HL":"44850.00","Day_LL":"43150.00","Share_Volume":"450411110","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1200","Buy_p1":"43500","Sell_c1":"1","vol_sell1":"101","Sell_p1":"50050","Buy_c2":"1","vol_buy2":"13467","Buy_p2":"43150","Sell_c2":"1","vol_sell2":"90","Sell_p2":"56600","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54505356286975062","12numcod":"IRB4O1460791","nemad":"اراد243","name":"مرابحه عام دولت243-ش.خ070906","tradetime":"61024","Open":"0","Close":"923160","Last":"923160","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"923160","EPS":"","Base-Vol":"1","un1":"93","market_ID":"2","Insue_ID":"69","Day_HL":"950850.00","Day_LL":"895470.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"415000","Sell_p1":"895470","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57116492839033722","12numcod":"IRB3PH010691","nemad":"حيان06","name":"مرابحه داروساز پارس حيان060911","tradetime":"61023","Open":"0","Close":"931500","Last":"931500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"931500","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"959440.00","Day_LL":"903560.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"931500","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"940810","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12638840758449459","12numcod":"IRO3PKSH0001","nemad":"پخش","name":"پخش البرز","tradetime":"131652","Open":"6190","Close":"6190","Last":"6190","count":"93","Volume":"7184556","Value":"44472401640","Low":"6190","High":"6190","Yes_Price":"6010","EPS":"1658","Base-Vol":"1","un1":"18497","market_ID":"2","Insue_ID":"43","Day_HL":"6190.00","Day_LL":"5830.00","Share_Volume":"10000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"49512915","Buy_p1":"6190","Sell_c1":"371","vol_sell1":"10000","Sell_p1":"8170","Buy_c2":"2","vol_buy2":"4012","Buy_p2":"6100","Sell_c2":"1","vol_sell2":"36000","Sell_p2":"8180","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"6090","Sell_c3":"1","vol_sell3":"8","Sell_p3":"8370","Buy_c4":"0","vol_buy4":"39896","Buy_p4":"6010","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"838","Buy_p5":"6000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14592453058536390","12numcod":"IRT1ETBR0002","nemad":"اعتبارسهام2","name":"صندوق س.اعتبارسهام-سهام","tradetime":"131239","Open":"1","Close":"1","Last":"1","count":"29","Volume":"9900000","Value":"9900000","Low":"1","High":"1","Yes_Price":"56036","EPS":"","Base-Vol":"1","un1":"169","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"16582961426722208","12numcod":"IRT3SUDF0001","nemad":"آسود","name":"ص.س.درآمد ثابت آرمان اقتصاد-د","tradetime":"145223","Open":"15015","Close":"15015","Last":"15015","count":"36","Volume":"695911","Value":"10448996790","Low":"15014","High":"15015","Yes_Price":"15001","EPS":"","Base-Vol":"1","un1":"604","market_ID":"2","Insue_ID":"68","Day_HL":"15451.00","Day_LL":"14551.00","Share_Volume":"200000000","insu_ID":"305","nav":"15056.00","open_Contract":"","Buy_c1":"1","vol_buy1":"10000000","Buy_p1":"15014","Sell_c1":"1","vol_sell1":"1867136","Sell_p1":"15015","Buy_c2":"1","vol_buy2":"50350","Buy_p2":"15013","Sell_c2":"2","vol_sell2":"50000","Sell_p2":"15016","Buy_c3":"1","vol_buy3":"50000","Buy_p3":"15012","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"15017","Buy_c4":"1","vol_buy4":"50000","Buy_p4":"15011","Sell_c4":"1","vol_sell4":"50000","Sell_p4":"15018","Buy_c5":"1","vol_buy5":"50000","Buy_p5":"15010","Sell_c5":"1","vol_sell5":"50000","Sell_p5":"15019"},{"ISIN":"29898591317252249","12numcod":"IRBKBAH10721","nemad":"عبهمن1","name":"سلف موازي ون باري بهمن موتور","tradetime":"61027","Open":"0","Close":"2325845","Last":"2325845","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2325845","EPS":"","Base-Vol":"1","un1":"537","market_ID":"7","Insue_ID":"34","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"3432000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"34320","Buy_p1":"2325845","Sell_c1":"1","vol_sell1":"3","Sell_p1":"2500000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"460","Sell_p2":"2999999","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66416853783916493","12numcod":"IRO7BDYZ0001","nemad":"دي","name":"بانك دي","tradetime":"133000","Open":"932","Close":"911","Last":"905","count":"3242","Volume":"688072993","Value":"626769853879","Low":"885","High":"932","Yes_Price":"905","EPS":"-282","Base-Vol":"1","un1":"18996","market_ID":"4","Insue_ID":"57","Day_HL":"932.00","Day_LL":"878.00","Share_Volume":"135000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"465000","Buy_p1":"901","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"907","Buy_c2":"6","vol_buy2":"1433002","Buy_p2":"898","Sell_c2":"2","vol_sell2":"305581","Sell_p2":"908","Buy_c3":"2","vol_buy3":"290000","Buy_p3":"897","Sell_c3":"1","vol_sell3":"91000","Sell_p3":"909","Buy_c4":"7","vol_buy4":"200000","Buy_p4":"896","Sell_c4":"2","vol_sell4":"865945","Sell_p4":"910","Buy_c5":"1","vol_buy5":"606411","Buy_p5":"893","Sell_c5":"3","vol_sell5":"100000","Sell_p5":"914"},{"ISIN":"69129624783475655","12numcod":"IRB6AG4908A1","nemad":"صدوص810","name":"صكوك مرابحه شدوص810-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"7500","Sell_p1":"1009999","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44627477733206677","12numcod":"IRB3RG010721","nemad":"سيرنگ07","name":"مرابحه توليدي سيرنگ070210","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54493234408301135","12numcod":"IRO3TNIZ0001","nemad":"بنو","name":"بيمه تجارت نو","tradetime":"132824","Open":"1284","Close":"1282","Last":"1284","count":"112","Volume":"4370776","Value":"5604891685","Low":"1230","High":"1284","Yes_Price":"1247","EPS":"315","Base-Vol":"1","un1":"18079","market_ID":"2","Insue_ID":"66","Day_HL":"1284.00","Day_LL":"1210.00","Share_Volume":"24000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"44305","Buy_p1":"1284","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"13745","Buy_p2":"1274","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"1273","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"31909","Buy_p4":"1249","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20491","Buy_p5":"1240","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6362118829011821","12numcod":"IRTKLIAN0001","nemad":"ليان","name":"صندوق س.كالاي ديباي معيار","tradetime":"165958","Open":"34920","Close":"35337","Last":"35379","count":"1854","Volume":"62183611","Value":"2197377497971","Low":"34920","High":"35619","Yes_Price":"34861","EPS":"","Base-Vol":"1","un1":"4846","market_ID":"7","Insue_ID":"68","Day_HL":"38347.00","Day_LL":"31375.00","Share_Volume":"2000000000","insu_ID":"380","nav":"35302.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2500000","Buy_p1":"35379","Sell_c1":"1","vol_sell1":"63387","Sell_p1":"35397","Buy_c2":"1","vol_buy2":"2300000","Buy_p2":"35378","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"35398","Buy_c3":"1","vol_buy3":"2300000","Buy_p3":"35377","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"35399","Buy_c4":"1","vol_buy4":"2500029","Buy_p4":"35376","Sell_c4":"2","vol_sell4":"450","Sell_p4":"35400","Buy_c5":"2","vol_buy5":"1129","Buy_p5":"35358","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"35419"},{"ISIN":"10240063580556346","12numcod":"IRB3AV0105B1","nemad":"پيشرو051","name":"مرابحه اورند پيشرو-لوتوس051118","tradetime":"61022","Open":"0","Close":"920000","Last":"920000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"920000","EPS":"","Base-Vol":"1","un1":"267","market_ID":"2","Insue_ID":"69","Day_HL":"947600.00","Day_LL":"892400.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"914000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"923000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19764164244583718","12numcod":"IRT1SDAF0002","nemad":"صدف2","name":"صندوق س صدف سهام-سهام","tradetime":"131902","Open":"1","Close":"1","Last":"1","count":"1","Volume":"250000","Value":"250000","Low":"1","High":"1","Yes_Price":"24257","EPS":"","Base-Vol":"1","un1":"31","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"25215182208950217","12numcod":"IRO3HORZ0001","nemad":"وهور","name":"گروه س.انرژي اميد  تابان هور","tradetime":"131757","Open":"1617","Close":"1633","Last":"1665","count":"55","Volume":"9303820","Value":"15196009452","Low":"1617","High":"1665","Yes_Price":"1617","EPS":"244","Base-Vol":"1","un1":"17946","market_ID":"2","Insue_ID":"40","Day_HL":"1665.00","Day_LL":"1569.00","Share_Volume":"80176283000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10104000","Buy_p1":"1665","Sell_c1":"16","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"70000","Buy_p2":"1645","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"80000","Buy_p3":"1644","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"80000","Buy_p4":"1629","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"77200","Buy_p5":"1627","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31879190587976736","12numcod":"IRO1MESI0001","nemad":"خوساز","name":"محورسازان‌ايران‌خودرو","tradetime":"132320","Open":"10660","Close":"10960","Last":"11020","count":"216","Volume":"2640374","Value":"28938180210","Low":"10590","High":"11020","Yes_Price":"10700","EPS":"47","Base-Vol":"1","un1":"3391","market_ID":"1","Insue_ID":"34","Day_HL":"11020.00","Day_LL":"10380.00","Share_Volume":"1119876222","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"320563","Buy_p1":"11020","Sell_c1":"9","vol_sell1":"3819","Sell_p1":"11230","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"10860","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"13490","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"10700","Sell_c3":"1","vol_sell3":"3000","Sell_p3":"13500","Buy_c4":"1","vol_buy4":"1870","Buy_p4":"10650","Sell_c4":"1","vol_sell4":"4198","Sell_p4":"17300","Buy_c5":"1","vol_buy5":"30000","Buy_p5":"10640","Sell_c5":"1","vol_sell5":"30000","Sell_p5":"18000"},{"ISIN":"39116664428676213","12numcod":"IRO1LEAB0001","nemad":"شلعاب","name":"لعابيران‌","tradetime":"130517","Open":"762","Close":"762","Last":"762","count":"48","Volume":"5051870","Value":"3849524940","Low":"762","High":"762","Yes_Price":"740","EPS":"57","Base-Vol":"1","un1":"3403","market_ID":"1","Insue_ID":"44","Day_HL":"762.00","Day_LL":"718.00","Share_Volume":"7857486000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15188539","Buy_p1":"762","Sell_c1":"83","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1600000","Buy_p2":"750","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"7000","Buy_p3":"743","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"741","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"32180","Buy_p5":"730","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43062880954780884","12numcod":"IRO1PIRN0001","nemad":"تپمپي","name":"پمپ‌ سازي‌ ايران‌","tradetime":"125043","Open":"3752","Close":"3753","Last":"3753","count":"77","Volume":"2980697","Value":"11186527341","Low":"3752","High":"3753","Yes_Price":"3644","EPS":"454","Base-Vol":"1","un1":"3293","market_ID":"1","Insue_ID":"29","Day_HL":"3753.00","Day_LL":"3535.00","Share_Volume":"9900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"381848","Buy_p1":"3753","Sell_c1":"11","vol_sell1":"1350","Sell_p1":"3788","Buy_c2":"1","vol_buy2":"125000","Buy_p2":"3720","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"3979","Buy_c3":"1","vol_buy3":"125000","Buy_p3":"3700","Sell_c3":"1","vol_sell3":"1590","Sell_p3":"4361","Buy_c4":"1","vol_buy4":"80000","Buy_p4":"3680","Sell_c4":"2","vol_sell4":"10000","Sell_p4":"4370","Buy_c5":"1","vol_buy5":"126500","Buy_p5":"3660","Sell_c5":"2","vol_sell5":"2500","Sell_p5":"4378"},{"ISIN":"51200575796028449","12numcod":"IRTKSAHR0001","nemad":"سافرون","name":"صندوق س.كالاي گنجينه زمين","tradetime":"165959","Open":"69000","Close":"67784","Last":"67280","count":"4850","Volume":"11522406","Value":"781037555760","Low":"67280","High":"69250","Yes_Price":"69199","EPS":"","Base-Vol":"1","un1":"4995","market_ID":"7","Insue_ID":"68","Day_HL":"76118.00","Day_LL":"62280.00","Share_Volume":"300000000","insu_ID":"380","nav":"68657.00","open_Contract":"","Buy_c1":"2","vol_buy1":"478","Buy_p1":"67277","Sell_c1":"4","vol_sell1":"20749","Sell_p1":"67280","Buy_c2":"1","vol_buy2":"40","Buy_p2":"67276","Sell_c2":"2","vol_sell2":"93939","Sell_p2":"67299","Buy_c3":"1","vol_buy3":"22","Buy_p3":"67273","Sell_c3":"1","vol_sell3":"29716","Sell_p3":"67386","Buy_c4":"2","vol_buy4":"7747","Buy_p4":"67270","Sell_c4":"2","vol_sell4":"10000","Sell_p4":"67489","Buy_c5":"5","vol_buy5":"20","Buy_p5":"67269","Sell_c5":"1","vol_sell5":"487380","Sell_p5":"67490"},{"ISIN":"851460234620447","12numcod":"IRB4O1260744","nemad":"اراد2234","name":"مرابحه عام دولت223-ش.خ070431","tradetime":"125826","Open":"810820","Close":"810820","Last":"810820","count":"1","Volume":"29250000","Value":"23716485000000","Low":"810820","High":"810820","Yes_Price":"893690","EPS":"","Base-Vol":"1","un1":"38","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"5051727550286539","12numcod":"IRT3SOVF0002","nemad":"ثبات2","name":"صندوق س. ثبات ويستا -د","tradetime":"145941","Open":"1","Close":"1","Last":"1","count":"44","Volume":"353400000","Value":"353400000","Low":"1","High":"1","Yes_Price":"33569","EPS":"","Base-Vol":"1","un1":"254","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"7000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"18004480270695404","12numcod":"IRO1ALMR0001","nemad":"فمراد","name":"آلومراد","tradetime":"130831","Open":"9290","Close":"9290","Last":"9290","count":"47","Volume":"415983","Value":"3864482070","Low":"9290","High":"9290","Yes_Price":"9020","EPS":"-310","Base-Vol":"1","un1":"3310","market_ID":"1","Insue_ID":"27","Day_HL":"9290.00","Day_LL":"8750.00","Share_Volume":"500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1123947","Buy_p1":"9290","Sell_c1":"54","vol_sell1":"150","Sell_p1":"10890","Buy_c2":"1","vol_buy2":"600","Buy_p2":"9250","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"13680","Buy_c3":"0","vol_buy3":"845","Buy_p3":"9160","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"9100","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"9000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22941065011246116","12numcod":"IRO3TBSZ0001","nemad":"كپرور","name":"فرآوري زغال سنگ پروده طبس","tradetime":"130642","Open":"9410","Close":"9810","Last":"9990","count":"140","Volume":"1898923","Value":"18622172640","Low":"9410","High":"9990","Yes_Price":"9700","EPS":"2072","Base-Vol":"1","un1":"18254","market_ID":"2","Insue_ID":"10","Day_HL":"9990.00","Day_LL":"9410.00","Share_Volume":"1710000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"9950","Sell_c1":"1","vol_sell1":"5","Sell_p1":"10300","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"9940","Sell_c2":"1","vol_sell2":"68","Sell_p2":"11130","Buy_c3":"1","vol_buy3":"5507","Buy_p3":"9910","Sell_c3":"2","vol_sell3":"400","Sell_p3":"11230","Buy_c4":"1","vol_buy4":"5508","Buy_p4":"9890","Sell_c4":"2","vol_sell4":"650","Sell_p4":"11610","Buy_c5":"1","vol_buy5":"3511","Buy_p5":"9840","Sell_c5":"2","vol_sell5":"1684","Sell_p5":"11640"},{"ISIN":"28854105556435129","12numcod":"IRO7CZGP0001","nemad":"ثزاگرس","name":"سرمايه گذاري توسعه عمران زاگرس","tradetime":"125709","Open":"140000","Close":"140000","Last":"140000","count":"21","Volume":"16037","Value":"2245180000","Low":"140000","High":"140000","Yes_Price":"135950","EPS":"1055","Base-Vol":"1","un1":"18138","market_ID":"4","Insue_ID":"70","Day_HL":"140000.00","Day_LL":"131900.00","Share_Volume":"66000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"91253","Buy_p1":"140000","Sell_c1":"12","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43744434426208107","12numcod":"IRB3MD020661","nemad":"لوازم ماديران062","name":"مرابحه ماديران-تاك060626","tradetime":"61023","Open":"0","Close":"1019100","Last":"1019100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1019100","EPS":"","Base-Vol":"1","un1":"274","market_ID":"2","Insue_ID":"69","Day_HL":"1049670.00","Day_LL":"988530.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50949399050647500","12numcod":"IRB3TR230571","nemad":"اخزا211","name":"اسناد خزانه-م11بودجه02-050720","tradetime":"165422","Open":"870000","Close":"875240","Last":"877000","count":"16","Volume":"4133","Value":"3617362420","Low":"874880","High":"879770","Yes_Price":"876970","EPS":"","Base-Vol":"1","un1":"235","market_ID":"2","Insue_ID":"69","Day_HL":"903270.00","Day_LL":"850670.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"876010","Sell_c1":"1","vol_sell1":"1260","Sell_p1":"877000","Buy_c2":"1","vol_buy2":"10","Buy_p2":"872290","Sell_c2":"1","vol_sell2":"7700","Sell_p2":"877900","Buy_c3":"1","vol_buy3":"300","Buy_p3":"871230","Sell_c3":"1","vol_sell3":"3000","Sell_p3":"878630","Buy_c4":"1","vol_buy4":"200","Buy_p4":"870800","Sell_c4":"1","vol_sell4":"16138","Sell_p4":"879900","Buy_c5":"1","vol_buy5":"300","Buy_p5":"870790","Sell_c5":"1","vol_sell5":"50","Sell_p5":"879990"},{"ISIN":"51017863148152520","12numcod":"IRO3SSTZ0001","nemad":"فرود","name":"فولاد شاهرود","tradetime":"131900","Open":"4192","Close":"4192","Last":"4192","count":"286","Volume":"25813535","Value":"108210338720","Low":"4192","High":"4192","Yes_Price":"4070","EPS":"657","Base-Vol":"1","un1":"19098","market_ID":"2","Insue_ID":"27","Day_HL":"4192.00","Day_LL":"3948.00","Share_Volume":"5400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"27618013","Buy_p1":"4192","Sell_c1":"197","vol_sell1":"100","Sell_p1":"4354","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"4190","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"4720","Buy_c3":"5","vol_buy3":"1210","Buy_p3":"4150","Sell_c3":"1","vol_sell3":"7502","Sell_p3":"4723","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"4110","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"35000","Buy_p5":"4100","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53254637903825194","12numcod":"IRT1FKNF0002","nemad":"كيان2","name":"صندوق س. با درآمد ثابت كيان","tradetime":"145955","Open":"1","Close":"1","Last":"1","count":"82","Volume":"82000000","Value":"82000000","Low":"1","High":"1","Yes_Price":"99905","EPS":"","Base-Vol":"1","un1":"264","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500000","Sell_p1":"1"},{"ISIN":"26547362091465395","12numcod":"IRT3PC040001","nemad":"ديوان","name":"صندوق خصوصي ديوان ارزش35%تاديه","tradetime":"61034","Open":"0","Close":"600000","Last":"600000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"600000","EPS":"","Base-Vol":"1","un1":"362","market_ID":"2","Insue_ID":"68","Day_HL":"660000.00","Day_LL":"540000.00","Share_Volume":"10000000","insu_ID":"305","nav":"610821.00","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"600000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31913287805282551","12numcod":"IRT3SSSF0001","nemad":"سيناد","name":"صندوق س.سپهرسودمند سينا-د","tradetime":"140143","Open":"24425","Close":"24425","Last":"24426","count":"14","Volume":"1617459","Value":"39506559959","Low":"24425","High":"24426","Yes_Price":"24396","EPS":"","Base-Vol":"1","un1":"702","market_ID":"2","Insue_ID":"68","Day_HL":"25127.00","Day_LL":"23665.00","Share_Volume":"2650000000","insu_ID":"305","nav":"24478.00","open_Contract":"","Buy_c1":"3","vol_buy1":"39521461","Buy_p1":"24425","Sell_c1":"7","vol_sell1":"29966116","Sell_p1":"24426","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"24424","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"24427","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"24423","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"24428","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"24422","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"24429","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"24421","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"24430"},{"ISIN":"34728319594918952","12numcod":"IRT3FF020002","nemad":"خوشه2","name":"ص.س.صندوق در صندوق خوشه گندم","tradetime":"153958","Open":"1","Close":"1","Last":"1","count":"1","Volume":"2000000","Value":"2000000","Low":"1","High":"1","Yes_Price":"22551","EPS":"","Base-Vol":"1","un1":"188","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"750000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"63886404454477678","12numcod":"IRT3RKSF0001","nemad":"رخش","name":"صندوق س.سهامي ثروت البرز-س","tradetime":"90100","Open":"18509","Close":"18509","Last":"18509","count":"1","Volume":"100","Value":"1850900","Low":"18509","High":"18509","Yes_Price":"17970","EPS":"","Base-Vol":"1","un1":"555","market_ID":"2","Insue_ID":"68","Day_HL":"18509.00","Day_LL":"17431.00","Share_Volume":"100000000","insu_ID":"305","nav":"17637.00","open_Contract":"","Buy_c1":"1","vol_buy1":"238","Buy_p1":"17431","Sell_c1":"3","vol_sell1":"60","Sell_p1":"18509","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4545713647225984","12numcod":"IRO1SPHR0001","nemad":"ثپهران","name":"توسعه ساختمان سپهر تهران","tradetime":"132959","Open":"3444","Close":"3444","Last":"3444","count":"7244","Volume":"8350223","Value":"28758168012","Low":"3444","High":"3444","Yes_Price":"3344","EPS":"659","Base-Vol":"1","un1":"2943","market_ID":"1","Insue_ID":"70","Day_HL":"3444.00","Day_LL":"3244.00","Share_Volume":"15000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"25169229","Buy_p1":"3444","Sell_c1":"488","vol_sell1":"866","Sell_p1":"3444","Buy_c2":"0","vol_buy2":"3122","Buy_p2":"3410","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"3400","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1802983","Buy_p4":"3334","Sell_c4":"7","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"3280","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8252375232844028","12numcod":"IRT1KHBR0002","nemad":"خبرگان2","name":"صندوق س انديشه خبرگان-سهام","tradetime":"120838","Open":"1","Close":"1","Last":"1","count":"2","Volume":"2500000","Value":"2500000","Low":"1","High":"1","Yes_Price":"29693","EPS":"","Base-Vol":"1","un1":"20","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"400000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"31389079379596565","12numcod":"IRT3ALGF0001","nemad":"فرا الگوريتم","name":"صندوق س.بخشي فرا الگوريتم1-ب","tradetime":"115559","Open":"16181","Close":"16181","Last":"16181","count":"11","Volume":"1185141","Value":"19176766521","Low":"16181","High":"16181","Yes_Price":"15710","EPS":"","Base-Vol":"1","un1":"650","market_ID":"2","Insue_ID":"68","Day_HL":"16181.00","Day_LL":"15239.00","Share_Volume":"1000000000","insu_ID":"305","nav":"15865.00","open_Contract":"","Buy_c1":"0","vol_buy1":"666438","Buy_p1":"16181","Sell_c1":"15","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"500000","Buy_p2":"15720","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"70","Buy_p3":"15239","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45463135630278360","12numcod":"IRB3PH020691","nemad":"حيان07","name":"مرابحه داروساز پارس حيان060929","tradetime":"61023","Open":"0","Close":"1004560","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1004560","EPS":"","Base-Vol":"1","un1":"88","market_ID":"2","Insue_ID":"69","Day_HL":"1034690.00","Day_LL":"974430.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48942944774955243","12numcod":"IRB6AG340881","nemad":"صفارس880","name":"صكوك اجاره فارس880-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"7000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60180484993057513","12numcod":"IRO1ARDS0002","nemad":"اردستان2","name":"سيمان اردستان","tradetime":"132822","Open":"22140","Close":"22140","Last":"22140","count":"2","Volume":"9000000","Value":"199260000000","Low":"22140","High":"22140","Yes_Price":"21500","EPS":"4747","Base-Vol":"1","un1":"38","market_ID":"1","Insue_ID":"53","Day_HL":"22145.00","Day_LL":"20855.00","Share_Volume":"2270000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"62404730109947970","12numcod":"IRO1KRSH0001","nemad":"غكورش","name":"صنعت غذايي كورش","tradetime":"132901","Open":"9140","Close":"9140","Last":"9140","count":"226","Volume":"1873483","Value":"17123634620","Low":"9140","High":"9140","Yes_Price":"8880","EPS":"1237","Base-Vol":"1","un1":"4637","market_ID":"1","Insue_ID":"42","Day_HL":"9140.00","Day_LL":"8620.00","Share_Volume":"44000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"303500406","Buy_p1":"9140","Sell_c1":"2045","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"25560","Buy_p2":"9130","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"9050","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"12000","Buy_p4":"9000","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"22250","Buy_p5":"8960","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63252585459649141","12numcod":"IRB3MA040571","nemad":"مهان03","name":"اجاره مهرآيندگان لوتوس0507","tradetime":"61023","Open":"0","Close":"981000","Last":"981000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"981000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1010430.00","Day_LL":"951570.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"992000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1001000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70270965300262393","12numcod":"IRO1BALB0001","nemad":"البرز","name":"بيمه البرز","tradetime":"132954","Open":"2040","Close":"2052","Last":"2027","count":"336","Volume":"10202088","Value":"20939783178","Low":"2000","High":"2100","Yes_Price":"2045","EPS":"862","Base-Vol":"1","un1":"3360","market_ID":"1","Insue_ID":"66","Day_HL":"2106.00","Day_LL":"1984.00","Share_Volume":"70000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"23450","Buy_p1":"2027","Sell_c1":"1","vol_sell1":"4000","Sell_p1":"2068","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"2015","Sell_c2":"1","vol_sell2":"232714","Sell_p2":"2070","Buy_c3":"2","vol_buy3":"100000","Buy_p3":"2014","Sell_c3":"1","vol_sell3":"403999","Sell_p3":"2089","Buy_c4":"1","vol_buy4":"19500","Buy_p4":"2000","Sell_c4":"3","vol_sell4":"10000","Sell_p4":"2090","Buy_c5":"2","vol_buy5":"4984","Buy_p5":"1999","Sell_c5":"1","vol_sell5":"11466","Sell_p5":"2094"},{"ISIN":"70474983732269112","12numcod":"IRO1PDRO0001","nemad":"دپارس","name":"پارس‌ دارو","tradetime":"115635","Open":"24440","Close":"24440","Last":"24440","count":"12","Volume":"11396","Value":"278518240","Low":"24440","High":"24440","Yes_Price":"23730","EPS":"4640","Base-Vol":"1","un1":"3216","market_ID":"1","Insue_ID":"43","Day_HL":"24440.00","Day_LL":"23020.00","Share_Volume":"2450000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2184115","Buy_p1":"24440","Sell_c1":"72","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6067","Buy_p2":"24390","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2300","Buy_p3":"23800","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"23750","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"23730","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71392023796553462","12numcod":"IRB3TS120731","nemad":"طبيعت074","name":"مرابحه طبيعت سبز-دانا070311","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"82","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11877895787775805","12numcod":"IRB6AF6707B1","nemad":"صگل00711","name":"صكوك مرابحه كگل00711-3ماهه23%","tradetime":"61026","Open":"0","Close":"737900","Last":"737900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"737900","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"13","Day_HL":"760037.00","Day_LL":"715763.00","Share_Volume":"4500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4500","Buy_p1":"721079","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17284166795866794","12numcod":"IRO7VHYP0001","nemad":"واحيا","name":"م .صنايع و معادن احياء سپاهان","tradetime":"132629","Open":"8330","Close":"8130","Last":"8330","count":"89","Volume":"3656123","Value":"30452739890","Low":"8300","High":"8330","Yes_Price":"8090","EPS":"1728","Base-Vol":"20620659","un1":"18099","market_ID":"4","Insue_ID":"56","Day_HL":"8330.00","Day_LL":"7850.00","Share_Volume":"16000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"13472612","Buy_p1":"8330","Sell_c1":"74","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200000","Buy_p2":"8200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50000","Buy_p3":"7860","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"200000","Buy_p4":"7850","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30765727085936322","12numcod":"IRO1JAMD0001","nemad":"فجام","name":"جام‌دارو","tradetime":"131550","Open":"8510","Close":"8510","Last":"8520","count":"115","Volume":"3785719","Value":"32218610730","Low":"8310","High":"8520","Yes_Price":"8280","EPS":"1823","Base-Vol":"1","un1":"3331","market_ID":"1","Insue_ID":"28","Day_HL":"8520.00","Day_LL":"8040.00","Share_Volume":"1200000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1453238","Buy_p1":"8520","Sell_c1":"25","vol_sell1":"551","Sell_p1":"9170","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"8470","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50000","Buy_p3":"8410","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"164","Buy_p4":"8400","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"27045","Buy_p5":"8380","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43631077248870478","12numcod":"IRB3SD020591","nemad":"صباايده02","name":"مرابحه ايده پردازصباتمدن050929","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49681831162536304","12numcod":"IRT3GAMF0001","nemad":"همگام","name":"صندوق س. م.اوراق دولتي همگام-د","tradetime":"145148","Open":"11145","Close":"11145","Last":"11146","count":"30","Volume":"2654129","Value":"29580287678","Low":"11145","High":"11146","Yes_Price":"11130","EPS":"","Base-Vol":"1","un1":"705","market_ID":"2","Insue_ID":"68","Day_HL":"11463.00","Day_LL":"10797.00","Share_Volume":"500000000","insu_ID":"305","nav":"11149.00","open_Contract":"","Buy_c1":"3","vol_buy1":"18895072","Buy_p1":"11145","Sell_c1":"1","vol_sell1":"3070190","Sell_p1":"11146","Buy_c2":"1","vol_buy2":"500000","Buy_p2":"11144","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"11147","Buy_c3":"1","vol_buy3":"500000","Buy_p3":"11143","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"11148","Buy_c4":"1","vol_buy4":"500000","Buy_p4":"11141","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"11149","Buy_c5":"1","vol_buy5":"500000","Buy_p5":"11140","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"11150"},{"ISIN":"25514780181345713","12numcod":"IRO1SAKH0001","nemad":"وساخت","name":"سرمايه‌ گذاري‌ ساختمان‌ايران‌","tradetime":"121945","Open":"990","Close":"990","Last":"990","count":"89","Volume":"13200504","Value":"13068498960","Low":"990","High":"990","Yes_Price":"962","EPS":"124","Base-Vol":"1","un1":"3629","market_ID":"1","Insue_ID":"70","Day_HL":"990.00","Day_LL":"934.00","Share_Volume":"30842726351","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"77999676","Buy_p1":"990","Sell_c1":"331","vol_sell1":"5003","Sell_p1":"1063","Buy_c2":"0","vol_buy2":"40295","Buy_p2":"989","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"670000","Buy_p3":"962","Sell_c3":"5","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"245250","Buy_p4":"942","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"392160","Buy_p5":"941","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27729386420118206","12numcod":"IRR1IKHR0101","nemad":"وخارزمح","name":"ح.سرمايه گذاري خوارزمي","tradetime":"132952","Open":"1700","Close":"1755","Last":"1804","count":"1214","Volume":"52780182","Value":"92632951449","Low":"1700","High":"1804","Yes_Price":"1752","EPS":"","Base-Vol":"1","un1":"502","market_ID":"1","Insue_ID":"56","Day_HL":"1804.00","Day_LL":"1700.00","Share_Volume":"12000000000","insu_ID":"400","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"2910","Buy_p1":"1804","Sell_c1":"1","vol_sell1":"21165","Sell_p1":"1860","Buy_c2":"0","vol_buy2":"401014","Buy_p2":"1795","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"875116","Buy_p3":"1794","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"830000","Buy_p4":"1791","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"120246","Buy_p5":"1779","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44895110556584998","12numcod":"IRB3SL0205B1","nemad":"كاله51","name":"مرابحه سوليكو كاله ملت051117","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"88","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50072269736641214","12numcod":"IRTKHAMY0001","nemad":"هميان","name":"صندوق س.پشتوانه طلا هميان سپهر","tradetime":"165921","Open":"16701","Close":"16916","Last":"16902","count":"154","Volume":"774022","Value":"13093524489","Low":"16681","High":"17012","Yes_Price":"16715","EPS":"","Base-Vol":"1","un1":"4467","market_ID":"7","Insue_ID":"68","Day_HL":"18386.00","Day_LL":"15044.00","Share_Volume":"1000000000","insu_ID":"380","nav":"16870.00","open_Contract":"","Buy_c1":"2","vol_buy1":"10664","Buy_p1":"16902","Sell_c1":"2","vol_sell1":"15000","Sell_p1":"16920","Buy_c2":"1","vol_buy2":"60","Buy_p2":"16895","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"16930","Buy_c3":"1","vol_buy3":"101000","Buy_p3":"16870","Sell_c3":"2","vol_sell3":"264","Sell_p3":"16979","Buy_c4":"2","vol_buy4":"103092","Buy_p4":"16861","Sell_c4":"3","vol_sell4":"2000","Sell_p4":"16980","Buy_c5":"1","vol_buy5":"35000","Buy_p5":"16860","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"16989"},{"ISIN":"50652509974768380","12numcod":"IRO6MSKZ4051","nemad":"تسه1405","name":"امتياز تسهيلات مسكن سال1405","tradetime":"145916","Open":"980670","Close":"980670","Last":"980670","count":"936","Volume":"362909","Value":"355893969030","Low":"980670","High":"980670","Yes_Price":"1010999","EPS":"","Base-Vol":"1","un1":"1212","market_ID":"2","Insue_ID":"59","Day_HL":"1041328.00","Day_LL":"980670.00","Share_Volume":"4427343","insu_ID":"307","nav":"","open_Contract":"","Buy_c1":"2078","vol_buy1":"213","Buy_p1":"931610","Sell_c1":"1","vol_sell1":"1263657","Sell_p1":"980670","Buy_c2":"4","vol_buy2":"320","Buy_p2":"904476","Sell_c2":"2","vol_sell2":"32","Sell_p2":"980671","Buy_c3":"3","vol_buy3":"8","Buy_p3":"900000","Sell_c3":"1","vol_sell3":"5","Sell_p3":"980679","Buy_c4":"10","vol_buy4":"57","Buy_p4":"850300","Sell_c4":"1","vol_sell4":"89","Sell_p4":"980700","Buy_c5":"5","vol_buy5":"7","Buy_p5":"802999","Sell_c5":"1","vol_sell5":"45","Sell_p5":"980750"},{"ISIN":"52495941518169032","12numcod":"IRB6AD090661","nemad":"صكوير606","name":"صكوك مرابحه كوير606-6ماهه 18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67988012428906654","12numcod":"IRO1DPAK0001","nemad":"دارو","name":"كارخانجات‌داروپخش‌","tradetime":"132955","Open":"2553","Close":"2553","Last":"2553","count":"160","Volume":"21479748","Value":"54837796644","Low":"2553","High":"2553","Yes_Price":"2479","EPS":"518","Base-Vol":"1","un1":"4503","market_ID":"1","Insue_ID":"43","Day_HL":"2553.00","Day_LL":"2405.00","Share_Volume":"51800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"160721446","Buy_p1":"2553","Sell_c1":"778","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"2551","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2025","Buy_p3":"2550","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"2549","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3000","Buy_p5":"2533","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14230681955555738","12numcod":"IRT1ARAM0001","nemad":"آرام","name":"صندوق س شاخصي آرام مفيد","tradetime":"132958","Open":"23512","Close":"23595","Last":"23512","count":"551","Volume":"7341206","Value":"173213668421","Low":"23512","High":"24966","Yes_Price":"24239","EPS":"","Base-Vol":"1","un1":"683","market_ID":"1","Insue_ID":"68","Day_HL":"24966.00","Day_LL":"23512.00","Share_Volume":"2000000000","insu_ID":"305","nav":"22645.00","open_Contract":"","Buy_c1":"1","vol_buy1":"324","Buy_p1":"17930","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"23886","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"40600","Sell_p2":"23900","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"23937","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5147","Sell_p4":"23938","Buy_c5":"4","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"7455","Sell_p5":"23940"},{"ISIN":"21702706902357649","12numcod":"IRB3TR150531","nemad":"اخزا201","name":"اسنادخزانه-م1بودجه02-050325","tradetime":"163757","Open":"975100","Close":"977190","Last":"977190","count":"6","Volume":"1555","Value":"1519537590","Low":"977190","High":"977200","Yes_Price":"975540","EPS":"","Base-Vol":"1","un1":"315","market_ID":"2","Insue_ID":"69","Day_HL":"1004800.00","Day_LL":"946280.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4928","Buy_p1":"975500","Sell_c1":"1","vol_sell1":"389","Sell_p1":"977190","Buy_c2":"1","vol_buy2":"3481","Buy_p2":"975140","Sell_c2":"3","vol_sell2":"3661","Sell_p2":"977200","Buy_c3":"1","vol_buy3":"2000","Buy_p3":"975130","Sell_c3":"1","vol_sell3":"1370","Sell_p3":"977840","Buy_c4":"2","vol_buy4":"40","Buy_p4":"975110","Sell_c4":"4","vol_sell4":"4656","Sell_p4":"977860","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5555","Sell_p5":"977870"},{"ISIN":"26025177574491991","12numcod":"IRO7LIAZ0001","nemad":"شليا","name":"شركت مواد ويژه ليا","tradetime":"125905","Open":"8520","Close":"8520","Last":"8520","count":"43","Volume":"1698191","Value":"14468587320","Low":"8520","High":"8520","Yes_Price":"8280","EPS":"627","Base-Vol":"1","un1":"17669","market_ID":"4","Insue_ID":"54","Day_HL":"8520.00","Day_LL":"8040.00","Share_Volume":"500000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2100000","Buy_p1":"8520","Sell_c1":"11","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62869646049188469","12numcod":"IRT3MCN00001","nemad":"ماكان","name":"ص.س.درآمدثابت ثروت ماكان-د\t","tradetime":"145838","Open":"13028","Close":"13026","Last":"13029","count":"33","Volume":"1213197","Value":"15803040594","Low":"12860","High":"13029","Yes_Price":"13027","EPS":"","Base-Vol":"1","un1":"632","market_ID":"2","Insue_ID":"68","Day_HL":"13417.00","Day_LL":"12637.00","Share_Volume":"100000000","insu_ID":"305","nav":"152137.00","open_Contract":"","Buy_c1":"6","vol_buy1":"2000","Buy_p1":"12862","Sell_c1":"1","vol_sell1":"5133510","Sell_p1":"13029","Buy_c2":"1","vol_buy2":"3081","Buy_p2":"12860","Sell_c2":"1","vol_sell2":"9000","Sell_p2":"13417","Buy_c3":"0","vol_buy3":"79","Buy_p3":"12850","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4000","Buy_p4":"12637","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9602593150636254","12numcod":"IRT1PLSH0002","nemad":"پالايش2","name":"صندوق پالايشي يكم-سهام","tradetime":"94550","Open":"1","Close":"1","Last":"1","count":"1","Volume":"1200000","Value":"1200000","Low":"1","High":"1","Yes_Price":"252711","EPS":"","Base-Vol":"1","un1":"28","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1324273348","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"16817885126368964","12numcod":"IRTKZARG0001","nemad":"زرگر","name":"صندوق س.كالاي كارآمد","tradetime":"165954","Open":"19178","Close":"19509","Last":"19521","count":"937","Volume":"22756179","Value":"443957535072","Low":"19178","High":"19630","Yes_Price":"19263","EPS":"","Base-Vol":"1","un1":"5596","market_ID":"7","Insue_ID":"68","Day_HL":"21189.00","Day_LL":"17337.00","Share_Volume":"3000000000","insu_ID":"380","nav":"19450.00","open_Contract":"","Buy_c1":"1","vol_buy1":"680","Buy_p1":"19515","Sell_c1":"2","vol_sell1":"91494","Sell_p1":"19521","Buy_c2":"1","vol_buy2":"100","Buy_p2":"19505","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"19558","Buy_c3":"1","vol_buy3":"200","Buy_p3":"19503","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"19560","Buy_c4":"1","vol_buy4":"101124","Buy_p4":"19500","Sell_c4":"3","vol_sell4":"30000","Sell_p4":"19567","Buy_c5":"1","vol_buy5":"500","Buy_p5":"19483","Sell_c5":"1","vol_sell5":"100","Sell_p5":"19568"},{"ISIN":"27759765678224609","12numcod":"IRB3CJ0105C1","nemad":"صاروج05","name":"اجاره صاروج پارس14051223","tradetime":"61022","Open":"0","Close":"994000","Last":"994000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"994000","EPS":"","Base-Vol":"1","un1":"97","market_ID":"2","Insue_ID":"69","Day_HL":"1023820.00","Day_LL":"964180.00","Share_Volume":"9950000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15000","Buy_p1":"944300","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62880440379813677","12numcod":"IRB3HT010671","nemad":"حايرتهران06","name":"مرابحه حايرتهران060718","tradetime":"61022","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"65","market_ID":"2","Insue_ID":"69","Day_HL":"929570.00","Day_LL":"875430.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"911500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9761381741308262","12numcod":"IRO7SHOP0001","nemad":"وشمال","name":"س. چشم انداز توسعه شمال","tradetime":"131530","Open":"13160","Close":"13170","Last":"13170","count":"60","Volume":"467080","Value":"6151343600","Low":"13160","High":"13170","Yes_Price":"12790","EPS":"-423","Base-Vol":"1","un1":"18707","market_ID":"4","Insue_ID":"56","Day_HL":"13170.00","Day_LL":"12410.00","Share_Volume":"121900000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7664","Buy_p1":"13000","Sell_c1":"1","vol_sell1":"3730","Sell_p1":"13560","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"12890","Sell_c2":"1","vol_sell2":"3000","Sell_p2":"14160","Buy_c3":"1","vol_buy3":"7735","Buy_p3":"12880","Sell_c3":"1","vol_sell3":"6100","Sell_p3":"18270","Buy_c4":"0","vol_buy4":"7747","Buy_p4":"12860","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"4837","Buy_p5":"12840","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9956888831468521","12numcod":"IRO3ARDZ0001","nemad":"آردينه","name":"نشاسته و گلوكز آردينه","tradetime":"131911","Open":"15580","Close":"15580","Last":"15580","count":"112","Volume":"1164369","Value":"18140869020","Low":"15580","High":"15580","Yes_Price":"15130","EPS":"2672","Base-Vol":"1","un1":"18605","market_ID":"2","Insue_ID":"42","Day_HL":"15580.00","Day_LL":"14680.00","Share_Volume":"2000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"13232977","Buy_p1":"15580","Sell_c1":"195","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"15540","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2224","Buy_p3":"14680","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10037611053902482","12numcod":"IRB6AF360661","nemad":"صاميا606","name":"صكوك مرابحه خزاميا606-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"34","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12500","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"12500","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17226661368470120","12numcod":"IRT1SEPR0001","nemad":"سپر","name":"صندوق س سپر سرمايه بيدار- ثابت","tradetime":"151328","Open":"42000","Close":"42000","Last":"42000","count":"2001","Volume":"190347878","Value":"7994675197171","Low":"42000","High":"42001","Yes_Price":"41946","EPS":"","Base-Vol":"1","un1":"1983","market_ID":"1","Insue_ID":"68","Day_HL":"43204.00","Day_LL":"40688.00","Share_Volume":"11600000000","insu_ID":"305","nav":"42009.00","open_Contract":"","Buy_c1":"3","vol_buy1":"319897259","Buy_p1":"42000","Sell_c1":"1","vol_sell1":"11651890","Sell_p1":"42001","Buy_c2":"1","vol_buy2":"5017920","Buy_p2":"41999","Sell_c2":"3","vol_sell2":"100000","Sell_p2":"42002","Buy_c3":"1","vol_buy3":"5003794","Buy_p3":"41998","Sell_c3":"4","vol_sell3":"100000","Sell_p3":"42003","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"41997","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"42004","Buy_c5":"1","vol_buy5":"5002025","Buy_p5":"41996","Sell_c5":"3","vol_sell5":"100000","Sell_p5":"42005"},{"ISIN":"25728853053886443","12numcod":"IRT1RAIB0001","nemad":"رايبد","name":"صندوق س رايبد-ثابت","tradetime":"145942","Open":"11364","Close":"11363","Last":"11363","count":"209","Volume":"86194334","Value":"979396257919","Low":"11362","High":"11364","Yes_Price":"11348","EPS":"","Base-Vol":"1","un1":"640","market_ID":"1","Insue_ID":"68","Day_HL":"11688.00","Day_LL":"11008.00","Share_Volume":"1000000000","insu_ID":"305","nav":"11374.00","open_Contract":"","Buy_c1":"1","vol_buy1":"70001500","Buy_p1":"11363","Sell_c1":"2","vol_sell1":"10000000","Sell_p1":"11364","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"11362","Sell_c2":"1","vol_sell2":"200000","Sell_p2":"11365","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"11361","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"11366","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"11360","Sell_c4":"1","vol_sell4":"200000","Sell_p4":"11367","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"11359","Sell_c5":"1","vol_sell5":"200000","Sell_p5":"11368"},{"ISIN":"45608932669358493","12numcod":"IRO7ITLP0001","nemad":"كايتا","name":"ايتالران‌","tradetime":"125814","Open":"12330","Close":"12410","Last":"12320","count":"71","Volume":"524945","Value":"6511985070","Low":"12320","High":"12840","Yes_Price":"12700","EPS":"-83","Base-Vol":"1","un1":"18071","market_ID":"4","Insue_ID":"54","Day_HL":"13080.00","Day_LL":"12320.00","Share_Volume":"492999000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"163478","Sell_p1":"12320","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"394","Sell_p2":"12470","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11794","Sell_p3":"12590","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1900","Sell_p4":"12770","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"3608","Sell_p5":"12780"},{"ISIN":"64899658576570461","12numcod":"IRO3NIAN0001","nemad":"بانيان","name":"نيان باتري خاوران","tradetime":"132958","Open":"14750","Close":"15370","Last":"15640","count":"2488","Volume":"7886608","Value":"121179066070","Low":"14750","High":"15650","Yes_Price":"15200","EPS":"2165","Base-Vol":"1","un1":"18171","market_ID":"2","Insue_ID":"31","Day_HL":"15650.00","Day_LL":"14750.00","Share_Volume":"1028358900","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"586","Buy_p1":"15620","Sell_c1":"2","vol_sell1":"64259","Sell_p1":"15650","Buy_c2":"6","vol_buy2":"1000","Buy_p2":"15560","Sell_c2":"1","vol_sell2":"684","Sell_p2":"16140","Buy_c3":"0","vol_buy3":"211858","Buy_p3":"15550","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1035","Buy_p4":"15530","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"65500","Buy_p5":"15500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"212813030943790","12numcod":"IRB6AE4305C1","nemad":"صشرق512","name":"صكوك مرابحه ثشرق512-3ماهه18%","tradetime":"61026","Open":"0","Close":"995000","Last":"995000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"995000","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"70","Day_HL":"1024850.00","Day_LL":"965150.00","Share_Volume":"1000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4267564158935326","12numcod":"IRO7BSOP0001","nemad":"قيستو","name":"شركت قند بيستون","tradetime":"130525","Open":"24650","Close":"24650","Last":"24650","count":"43","Volume":"1337093","Value":"32959342450","Low":"24650","High":"24650","Yes_Price":"23950","EPS":"2685","Base-Vol":"1","un1":"18410","market_ID":"4","Insue_ID":"38","Day_HL":"24650.00","Day_LL":"23250.00","Share_Volume":"1500000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"730768","Buy_p1":"24650","Sell_c1":"13","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"204285","Buy_p2":"23250","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10623013976366443","12numcod":"IRB3PR0105A1","nemad":"پتروپاك05","name":"مرابحه پتروپاك مشرق14051005","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"92","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"8000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11326461864120062","12numcod":"IRO3KKTZ0001","nemad":"كربن","name":"كاني كربن طبس","tradetime":"132445","Open":"4974","Close":"4974","Last":"4974","count":"233","Volume":"8239082","Value":"40981193868","Low":"4974","High":"4974","Yes_Price":"4830","EPS":"1214","Base-Vol":"1","un1":"17722","market_ID":"2","Insue_ID":"10","Day_HL":"4974.00","Day_LL":"4686.00","Share_Volume":"2500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"19097438","Buy_p1":"4974","Sell_c1":"135","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1020","Buy_p2":"4970","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1500","Buy_p3":"4870","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4168","Buy_p4":"4686","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16417568146230314","12numcod":"IRTKNAHL0002","nemad":"نهال2","name":"صندوق س.كالاي نوويرا","tradetime":"165327","Open":"1","Close":"1","Last":"1","count":"1","Volume":"100000","Value":"100000","Low":"1","High":"1","Yes_Price":"67679","EPS":"","Base-Vol":"1","un1":"171","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"700000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"63380098535169030","12numcod":"IRO1GNBO0001","nemad":"قنيشا","name":"قند  نيشابور","tradetime":"125702","Open":"1741","Close":"1741","Last":"1741","count":"47","Volume":"2073085","Value":"3609240985","Low":"1741","High":"1741","Yes_Price":"1691","EPS":"164","Base-Vol":"1","un1":"3151","market_ID":"1","Insue_ID":"38","Day_HL":"1741.00","Day_LL":"1641.00","Share_Volume":"4000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4772818","Buy_p1":"1741","Sell_c1":"43","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3005","Buy_p2":"1696","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"1692","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"1691","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3021","Buy_p5":"1676","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64625725758913340","12numcod":"IRB4O1870834","nemad":"اراد2804","name":"مرابحه عام دولت280-ش.خ080318","tradetime":"125002","Open":"763960","Close":"763960","Last":"763960","count":"1","Volume":"31662100","Value":"24188577916000","Low":"763960","High":"763960","Yes_Price":"771500","EPS":"","Base-Vol":"1","un1":"42","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"180000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"69017284941144121","12numcod":"IRB6AF370761","nemad":"صبهساز76","name":"صكوك اجاره ثبهساز76-3ماهه23%","tradetime":"61026","Open":"0","Close":"999000","Last":"999000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"999000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"70","Day_HL":"1028970.00","Day_LL":"969030.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4000","Buy_p1":"999000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17902427496312650","12numcod":"IRE9P3W0D001","nemad":"کپا ه 13","name":"بار پايه هفته 13 کوچک مقياس","tradetime":"122936","Open":"77000","Close":"77000","Last":"77000","count":"1","Volume":"2000","Value":"154000000","Low":"77000","High":"77000","Yes_Price":"77143","EPS":"","Base-Vol":"1","un1":"52","market_ID":"6","Insue_ID":"40","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23600798892801694","12numcod":"IRO3CHRZ0001","nemad":"قچار","name":"فراوردههاي غذايي وقند چهارمحال","tradetime":"132340","Open":"3326","Close":"3326","Last":"3326","count":"86","Volume":"6370445","Value":"21188100070","Low":"3326","High":"3326","Yes_Price":"3230","EPS":"862","Base-Vol":"1","un1":"18520","market_ID":"2","Insue_ID":"38","Day_HL":"3326.00","Day_LL":"3134.00","Share_Volume":"7000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9642811","Buy_p1":"3326","Sell_c1":"97","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"927000","Buy_p2":"3240","Sell_c2":"6","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"845000","Buy_p3":"3230","Sell_c3":"5","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"12373","Buy_p4":"3221","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"15000","Buy_p5":"3200","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25001509088465005","12numcod":"IRO1SINA0001","nemad":"كساوه","name":"صنايع‌ كاشي‌ و سراميك‌ سينا","tradetime":"131937","Open":"13840","Close":"13830","Last":"13840","count":"376","Volume":"3611579","Value":"49941810660","Low":"13590","High":"13840","Yes_Price":"13440","EPS":"2011","Base-Vol":"1","un1":"3209","market_ID":"1","Insue_ID":"49","Day_HL":"13840.00","Day_LL":"13040.00","Share_Volume":"2500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1701309","Buy_p1":"13840","Sell_c1":"30","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"13830","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"13810","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"15459","Buy_p4":"13800","Sell_c4":"7","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20000","Buy_p5":"13790","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51294484197536070","12numcod":"IRO7SPRP0001","nemad":"غشوكو","name":"شوكو پارس","tradetime":"132739","Open":"5006","Close":"5006","Last":"5006","count":"30","Volume":"2008452","Value":"10054310712","Low":"5006","High":"5006","Yes_Price":"4861","EPS":"858","Base-Vol":"1","un1":"18136","market_ID":"4","Insue_ID":"42","Day_HL":"5006.00","Day_LL":"4716.00","Share_Volume":"1000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1743723","Buy_p1":"5006","Sell_c1":"14","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"372500","Buy_p2":"4865","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"33611","Buy_p3":"4716","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63230165852996078","12numcod":"IRB3PH0408C1","nemad":"حيان08","name":"مرابحه داروساز پارس حيان081203","tradetime":"61023","Open":"0","Close":"1005410","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1005410","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"1035570.00","Day_LL":"975250.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3542690854557886","12numcod":"IRO5KLSS0001","nemad":"كيا","name":"كيا الكترود شرق","tradetime":"132737","Open":"8090","Close":"7750","Last":"7660","count":"92","Volume":"1878856","Value":"14564489710","Low":"7660","High":"8110","Yes_Price":"7890","EPS":"212","Base-Vol":"1","un1":"17927","market_ID":"2","Insue_ID":"28","Day_HL":"8120.00","Day_LL":"7660.00","Share_Volume":"600000000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3000","Sell_p1":"7920","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"20000","Sell_p2":"7970","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"7980","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"52710","Sell_p4":"7990","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"129579","Sell_p5":"8000"},{"ISIN":"5317427172344706","12numcod":"IRO3HEDZ0001","nemad":"هجرت","name":"پخش هجرت","tradetime":"131353","Open":"2867","Close":"2867","Last":"2867","count":"143","Volume":"44504848","Value":"127595399216","Low":"2867","High":"2867","Yes_Price":"2784","EPS":"588","Base-Vol":"1","un1":"18738","market_ID":"2","Insue_ID":"43","Day_HL":"2867.00","Day_LL":"2701.00","Share_Volume":"20650000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"206543288","Buy_p1":"2867","Sell_c1":"385","vol_sell1":"1000","Sell_p1":"3336","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"2800","Sell_c2":"1","vol_sell2":"1639","Sell_p2":"3338","Buy_c3":"1","vol_buy3":"120000","Buy_p3":"2784","Sell_c3":"3","vol_sell3":"1487","Sell_p3":"3393","Buy_c4":"0","vol_buy4":"41810","Buy_p4":"2727","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"188710","Buy_p5":"2725","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8961366473557410","12numcod":"IRT3GSFF0001","nemad":"رسانا","name":"صندوق س.بخشي گستره فيروزه1-ب","tradetime":"123544","Open":"11309","Close":"11793","Last":"11811","count":"15","Volume":"834391","Value":"9839949607","Low":"11309","High":"11811","Yes_Price":"11658","EPS":"","Base-Vol":"1","un1":"559","market_ID":"2","Insue_ID":"68","Day_HL":"12007.00","Day_LL":"11309.00","Share_Volume":"2000000000","insu_ID":"305","nav":"12394.00","open_Contract":"","Buy_c1":"1","vol_buy1":"20800","Buy_p1":"11811","Sell_c1":"2","vol_sell1":"20377","Sell_p1":"11990","Buy_c2":"2","vol_buy2":"88","Buy_p2":"11810","Sell_c2":"1","vol_sell2":"807890","Sell_p2":"12007","Buy_c3":"0","vol_buy3":"687","Buy_p3":"11527","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"11525","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1890","Buy_p5":"11522","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31065307876394157","12numcod":"IRB6AF7406C1","nemad":"صمپنا062","name":"صكوك اجاره مپنا062-3ماهه23%","tradetime":"61026","Open":"0","Close":"850064","Last":"853000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"850064","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"40","Day_HL":"875565.00","Day_LL":"824563.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"500","Buy_p1":"830000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3750","Buy_p2":"828235","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43808225781404464","12numcod":"IRB5AF9306C1","nemad":"تبريز062","name":"مشاركت ش تبريز062-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1029897","Last":"1029897","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1029897","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"60","Day_HL":"1060793.00","Day_LL":"999001.00","Share_Volume":"3000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3000","Buy_p1":"1019700","Sell_c1":"1","vol_sell1":"3000","Sell_p1":"1029897","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57302886786783094","12numcod":"IRB3RN0206C1","nemad":"نوآفرين06","name":"اجاره ريل پردازنوآفرين14061210","tradetime":"61023","Open":"0","Close":"1094410","Last":"1074400","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1094410","EPS":"","Base-Vol":"1","un1":"82","market_ID":"2","Insue_ID":"69","Day_HL":"1127240.00","Day_LL":"1061580.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"1088930","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1099810","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11724223446235643","12numcod":"IRB3TF250761","nemad":"تابان25","name":"اجاره تابان فردا زاگرس14070603","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19662619156274210","12numcod":"IRB4O1240684","nemad":"اراد2214","name":"مرابحه عام دولت221-ش.خ060830","tradetime":"125915","Open":"857060","Close":"857060","Last":"857060","count":"2","Volume":"63714560","Value":"54607200793600","Low":"857060","High":"857060","Yes_Price":"862990","EPS":"","Base-Vol":"1","un1":"38","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"21426277483799140","12numcod":"IRO5NSKS0001","nemad":"غنيلي","name":"مجتمع توليدي نيلي صنعت كرمان","tradetime":"132902","Open":"4688","Close":"4713","Last":"4723","count":"96","Volume":"3102098","Value":"14621602022","Low":"4501","High":"4723","Yes_Price":"4586","EPS":"99","Base-Vol":"1","un1":"17948","market_ID":"2","Insue_ID":"42","Day_HL":"4723.00","Day_LL":"4449.00","Share_Volume":"400000000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"8","vol_buy1":"13614","Buy_p1":"4705","Sell_c1":"2","vol_sell1":"2140926","Sell_p1":"4723","Buy_c2":"1","vol_buy2":"2690","Buy_p2":"4702","Sell_c2":"1","vol_sell2":"3800","Sell_p2":"5033","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"4684","Sell_c3":"1","vol_sell3":"22000","Sell_p3":"5370","Buy_c4":"0","vol_buy4":"97813","Buy_p4":"4670","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"213000","Buy_p5":"4660","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22593055235603880","12numcod":"IRB3MA060571","nemad":"مهان05","name":"اجاره مهرآيندگان سپهر0507","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26824673819862694","12numcod":"IRO1BHMN0001","nemad":"خبهمن","name":"گروه‌بهمن‌","tradetime":"132821","Open":"1390","Close":"1410","Last":"1422","count":"2866","Volume":"191080704","Value":"269428421978","Low":"1372","High":"1422","Yes_Price":"1381","EPS":"197","Base-Vol":"1","un1":"4045","market_ID":"1","Insue_ID":"34","Day_HL":"1422.00","Day_LL":"1340.00","Share_Volume":"134637967000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4862804","Buy_p1":"1422","Sell_c1":"61","vol_sell1":"50000","Sell_p1":"1440","Buy_c2":"1","vol_buy2":"502769","Buy_p2":"1421","Sell_c2":"8","vol_sell2":"7000","Sell_p2":"1463","Buy_c3":"2","vol_buy3":"325081","Buy_p3":"1420","Sell_c3":"21","vol_sell3":"9000","Sell_p3":"1464","Buy_c4":"1","vol_buy4":"233658","Buy_p4":"1415","Sell_c4":"2","vol_sell4":"400000","Sell_p4":"1495","Buy_c5":"1","vol_buy5":"110000","Buy_p5":"1410","Sell_c5":"2","vol_sell5":"10000","Sell_p5":"1598"},{"ISIN":"37101287567963161","12numcod":"IRB6AD1506B1","nemad":"صخابر006","name":"صكوك اجاره اخابر006-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"64","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"2000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50663738461547872","12numcod":"IRB3NT010821","nemad":"ماناتريل08","name":"مرابحه ماموت تريلرمانا 080210","tradetime":"122336","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"390000","Value":"390000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"71483646978964608","12numcod":"IRO1ZOBI0001","nemad":"ذوب","name":"ذوب آهن اصفهان","tradetime":"132958","Open":"348","Close":"349","Last":"351","count":"9282","Volume":"1465125566","Value":"510697765704","Low":"340","High":"351","Yes_Price":"341","EPS":"26","Base-Vol":"1","un1":"7478","market_ID":"1","Insue_ID":"27","Day_HL":"351.00","Day_LL":"331.00","Share_Volume":"667084565831","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"187348913","Buy_p1":"351","Sell_c1":"687","vol_sell1":"100000","Sell_p1":"354","Buy_c2":"1","vol_buy2":"4638129","Buy_p2":"350","Sell_c2":"29","vol_sell2":"50000","Sell_p2":"358","Buy_c3":"2","vol_buy3":"2230417","Buy_p3":"349","Sell_c3":"17","vol_sell3":"29200","Sell_p3":"369","Buy_c4":"1","vol_buy4":"3657518","Buy_p4":"348","Sell_c4":"34","vol_sell4":"100000","Sell_p4":"371","Buy_c5":"4","vol_buy5":"816661","Buy_p5":"347","Sell_c5":"11","vol_sell5":"138363","Sell_p5":"373"},{"ISIN":"28893762709504404","12numcod":"IRB3EP010671","nemad":"سپيد مطهر06","name":"مرابحه سپيد مطهرانتخاب 060719","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"11000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32845891587040106","12numcod":"IRO1NSTH0001","nemad":"ثنوسا","name":"نوسازي‌وساختمان‌تهران‌","tradetime":"130940","Open":"5240","Close":"5240","Last":"5240","count":"24","Volume":"1567513","Value":"8213768120","Low":"5240","High":"5240","Yes_Price":"5088","EPS":"101","Base-Vol":"1","un1":"3671","market_ID":"1","Insue_ID":"70","Day_HL":"5240.00","Day_LL":"4936.00","Share_Volume":"2630000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7136798","Buy_p1":"5240","Sell_c1":"52","vol_sell1":"1100","Sell_p1":"6950","Buy_c2":"1","vol_buy2":"5602","Buy_p2":"4936","Sell_c2":"2","vol_sell2":"4062","Sell_p2":"7400","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35074634969279271","12numcod":"IRB3TS090731","nemad":"طبيعت071","name":"مرابحه طبيعت سبز-آگاه070311","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"36952679871949516","12numcod":"IRTKRITO0002","nemad":"ريتون2","name":"صندوق س. كالاي پاسارگاد","tradetime":"142916","Open":"1","Close":"1","Last":"1","count":"6","Volume":"300000000","Value":"300000000","Low":"1","High":"1","Yes_Price":"18242","EPS":"","Base-Vol":"1","un1":"131","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"6000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"70595828753641750","12numcod":"IRT1FPAF0001","nemad":"پارند","name":"صندوق س. پارند پايدار سپهر","tradetime":"151058","Open":"10129","Close":"10129","Last":"10130","count":"496","Volume":"109442596","Value":"1108551259365","Low":"10129","High":"10130","Yes_Price":"10114","EPS":"","Base-Vol":"1","un1":"852","market_ID":"1","Insue_ID":"68","Day_HL":"10417.00","Day_LL":"9811.00","Share_Volume":"10000000000","insu_ID":"305","nav":"10136.00","open_Contract":"","Buy_c1":"1","vol_buy1":"186284624","Buy_p1":"10129","Sell_c1":"2","vol_sell1":"159573693","Sell_p1":"10130","Buy_c2":"1","vol_buy2":"10000000","Buy_p2":"10128","Sell_c2":"1","vol_sell2":"197672","Sell_p2":"10145","Buy_c3":"1","vol_buy3":"10000000","Buy_p3":"10127","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"10417","Buy_c4":"3","vol_buy4":"10000000","Buy_p4":"10126","Sell_c4":"1","vol_sell4":"1422","Sell_p4":"10569","Buy_c5":"1","vol_buy5":"10","Buy_p5":"9155","Sell_c5":"1","vol_sell5":"180000","Sell_p5":"11000"},{"ISIN":"5288593499969218","12numcod":"IRB3PSA007B1","nemad":"پتروپاريز07","name":"مرابحه پتروپاريزسبزالبرز071115","tradetime":"61023","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"1200000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12797026978015250","12numcod":"IRB3TS130731","nemad":"طبيعت075","name":"مرابحه طبيعت سبز-تصميم070311","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24687531901368921","12numcod":"IRB3NM0208B1","nemad":"تكران08","name":"مرابحه تكران مبرد14081126","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"60","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51106317433079213","12numcod":"IRO1ASIA0001","nemad":"آسيا","name":"بيمه آسيا","tradetime":"131031","Open":"1925","Close":"1925","Last":"1925","count":"222","Volume":"33946267","Value":"65346563975","Low":"1925","High":"1925","Yes_Price":"1869","EPS":"1701","Base-Vol":"1","un1":"3286","market_ID":"1","Insue_ID":"66","Day_HL":"1925.00","Day_LL":"1813.00","Share_Volume":"35000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12267025","Buy_p1":"1925","Sell_c1":"58","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5324","Buy_p2":"1871","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10655","Buy_p3":"1870","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20000000","Buy_p4":"1813","Sell_c4":"51","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61920683599787147","12numcod":"IRT3PSGF0001","nemad":"پاسارگاد","name":"صندوق س.درآمد ثابت پاسارگاد-د","tradetime":"154613","Open":"15516","Close":"15516","Last":"15517","count":"6850","Volume":"1882899866","Value":"29214767293895","Low":"15512","High":"15517","Yes_Price":"15496","EPS":"","Base-Vol":"1","un1":"2194","market_ID":"2","Insue_ID":"68","Day_HL":"15960.00","Day_LL":"15032.00","Share_Volume":"25000000000","insu_ID":"305","nav":"15594.00","open_Contract":"","Buy_c1":"1","vol_buy1":"2000000000","Buy_p1":"15516","Sell_c1":"1","vol_sell1":"34153844","Sell_p1":"15517","Buy_c2":"6","vol_buy2":"5001294","Buy_p2":"15515","Sell_c2":"2","vol_sell2":"132369","Sell_p2":"15518","Buy_c3":"1","vol_buy3":"5100000","Buy_p3":"15514","Sell_c3":"2","vol_sell3":"100000","Sell_p3":"15519","Buy_c4":"2","vol_buy4":"5000000","Buy_p4":"15513","Sell_c4":"1","vol_sell4":"213674","Sell_p4":"15520","Buy_c5":"3","vol_buy5":"5019980","Buy_p5":"15512","Sell_c5":"5","vol_sell5":"439000","Sell_p5":"15521"},{"ISIN":"8487376423670862","12numcod":"IRB3ZFL10891","nemad":"زرين فولاد082","name":"مرابحه زرين فولاد-لوتوس080916","tradetime":"61024","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"62","market_ID":"2","Insue_ID":"69","Day_HL":"929570.00","Day_LL":"875430.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"911000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13713250061838534","12numcod":"IRB3KP010671","nemad":"پرواز06","name":"اجاره پرواز كيش 14060723","tradetime":"61023","Open":"0","Close":"902510","Last":"902510","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902510","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"929580.00","Day_LL":"875440.00","Share_Volume":"1200000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15949743338644220","12numcod":"IRO1SURO0001","nemad":"ساروم","name":"سيمان‌اروميه‌","tradetime":"131924","Open":"133040","Close":"133040","Last":"133040","count":"250","Volume":"3590411","Value":"477668279440","Low":"133040","High":"133040","Yes_Price":"129170","EPS":"29594","Base-Vol":"1","un1":"4482","market_ID":"1","Insue_ID":"53","Day_HL":"133040.00","Day_LL":"125300.00","Share_Volume":"1000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"17217337","Buy_p1":"133040","Sell_c1":"914","vol_sell1":"1000","Sell_p1":"133950","Buy_c2":"2","vol_buy2":"3900","Buy_p2":"133000","Sell_c2":"3","vol_sell2":"139","Sell_p2":"134030","Buy_c3":"1","vol_buy3":"557","Buy_p3":"132000","Sell_c3":"2","vol_sell3":"300","Sell_p3":"136670","Buy_c4":"1","vol_buy4":"832","Buy_p4":"131540","Sell_c4":"2","vol_sell4":"50","Sell_p4":"140890","Buy_c5":"2","vol_buy5":"139","Buy_p5":"131000","Sell_c5":"2","vol_sell5":"148","Sell_p5":"145010"},{"ISIN":"41781090739318251","12numcod":"IRO3TLIZ0001","nemad":"تليسه","name":"دامداري تليسه نمونه","tradetime":"132747","Open":"4864","Close":"4864","Last":"4864","count":"25","Volume":"1028127","Value":"5000809728","Low":"4864","High":"4864","Yes_Price":"4723","EPS":"1146","Base-Vol":"1","un1":"18880","market_ID":"2","Insue_ID":"01","Day_HL":"4864.00","Day_LL":"4582.00","Share_Volume":"4993940000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"53220908","Buy_p1":"4864","Sell_c1":"405","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10244","Buy_p2":"4863","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100000","Buy_p3":"4800","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"440000","Buy_p4":"4723","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"15832","Buy_p5":"4710","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62575434414985179","12numcod":"IRT3OJDF0001","nemad":"اوج","name":"صندوق س.اوج دماوند-س","tradetime":"132147","Open":"24650","Close":"24731","Last":"25427","count":"45","Volume":"819715","Value":"20272007750","Low":"24650","High":"25427","Yes_Price":"25412","EPS":"","Base-Vol":"1","un1":"523","market_ID":"2","Insue_ID":"68","Day_HL":"26174.00","Day_LL":"24650.00","Share_Volume":"200000000","insu_ID":"305","nav":"22853.00","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"25226","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"25074","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100000","Buy_p3":"25032","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"24906","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"24889","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50633804639547462","12numcod":"IRO3MRJZ0001","nemad":"كمرجان","name":"بازرگاني و توليدي مرجان كار","tradetime":"132733","Open":"4755","Close":"4755","Last":"4755","count":"40","Volume":"3223849","Value":"15329401995","Low":"4755","High":"4755","Yes_Price":"4617","EPS":"402","Base-Vol":"1","un1":"18405","market_ID":"2","Insue_ID":"54","Day_HL":"4755.00","Day_LL":"4479.00","Share_Volume":"1100000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"14389796","Buy_p1":"4755","Sell_c1":"63","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"4641","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3000","Buy_p3":"4640","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5000","Buy_p4":"4625","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5210","Buy_p5":"4523","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51736602773195259","12numcod":"IRB6AF220071","nemad":"صفارس007","name":"صكوك اجاره فارس007-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59921975187856916","12numcod":"IRO1SHPZ0001","nemad":"غشاذر","name":"پگاه‌آذربايجان‌غربي‌","tradetime":"131836","Open":"7900","Close":"7900","Last":"7900","count":"9","Volume":"7477","Value":"59068300","Low":"7900","High":"7900","Yes_Price":"7670","EPS":"2153","Base-Vol":"1","un1":"3138","market_ID":"1","Insue_ID":"42","Day_HL":"7900.00","Day_LL":"7440.00","Share_Volume":"1714137648","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"28846092","Buy_p1":"7900","Sell_c1":"217","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5175","Buy_p2":"7700","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"7670","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"406356","Buy_p4":"7440","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"318005355896147","12numcod":"IRO7PFSP0001","nemad":"فسا","name":"پتروشيمي فسا","tradetime":"123254","Open":"586","Close":"588","Last":"599","count":"55","Volume":"3400551","Value":"1998382113","Low":"585","High":"599","Yes_Price":"596","EPS":"16","Base-Vol":"510677","un1":"18309","market_ID":"4","Insue_ID":"44","Day_HL":"607.00","Day_LL":"585.00","Share_Volume":"3486000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1958","Sell_p1":"600","Buy_c2":"5","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200490","Sell_p2":"607","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1957504711199141","12numcod":"IRB6AF310751","nemad":"صشاد705","name":"صكوك مرابحه شادگان705-3ماهه23%","tradetime":"61026","Open":"0","Close":"766371","Last":"766371","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"766371","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"27","Day_HL":"789362.00","Day_LL":"743380.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12500","Buy_p1":"766371","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25677755378514451","12numcod":"IRB4O0740634","nemad":"اراد1714","name":"مرابحه عام دولت171-ش.خ060316","tradetime":"124846","Open":"894239","Close":"894442","Last":"894490","count":"4","Volume":"46631873","Value":"41709485079770","Low":"894239","High":"894490","Yes_Price":"909100","EPS":"","Base-Vol":"1","un1":"54","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"110000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"26139739736097031","12numcod":"IRB3AH030751","nemad":"اهداف071","name":"اجاره اهداف لوتوس 14070531","tradetime":"61022","Open":"0","Close":"848000","Last":"848000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"848000","EPS":"","Base-Vol":"1","un1":"284","market_ID":"2","Insue_ID":"69","Day_HL":"873440.00","Day_LL":"822560.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"847000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"855000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30829203706095076","12numcod":"IRO1STEH0001","nemad":"ستران","name":"سيمان‌ تهران‌","tradetime":"131810","Open":"8290","Close":"8290","Last":"8290","count":"145","Volume":"10704613","Value":"88741241770","Low":"8290","High":"8290","Yes_Price":"8050","EPS":"1455","Base-Vol":"1","un1":"3975","market_ID":"1","Insue_ID":"53","Day_HL":"8290.00","Day_LL":"7810.00","Share_Volume":"16999999999","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"5","vol_buy1":"82498507","Buy_p1":"8290","Sell_c1":"794","vol_sell1":"5105","Sell_p1":"8350","Buy_c2":"3","vol_buy2":"17010","Buy_p2":"8250","Sell_c2":"4","vol_sell2":"3022","Sell_p2":"8410","Buy_c3":"1","vol_buy3":"504727","Buy_p3":"8240","Sell_c3":"17","vol_sell3":"600","Sell_p3":"8550","Buy_c4":"1","vol_buy4":"91697","Buy_p4":"8200","Sell_c4":"6","vol_sell4":"1000","Sell_p4":"8710","Buy_c5":"2","vol_buy5":"20000","Buy_p5":"8150","Sell_c5":"1","vol_sell5":"2000","Sell_p5":"8720"},{"ISIN":"33854964748757477","12numcod":"IRO3GEMZ0001","nemad":"رنيك","name":"جنرال مكانيك","tradetime":"132137","Open":"10470","Close":"10470","Last":"10470","count":"83","Volume":"1697978","Value":"17777829660","Low":"10470","High":"10470","Yes_Price":"10790","EPS":"1516","Base-Vol":"1","un1":"18301","market_ID":"2","Insue_ID":"74","Day_HL":"11110.00","Day_LL":"10470.00","Share_Volume":"5650000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"90","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"6351126","Sell_p1":"10470","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"500","Sell_p2":"11100","Buy_c3":"29","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2825795","Sell_p3":"11110","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"443","Sell_p4":"11410","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"446","Sell_p5":"11450"},{"ISIN":"57492995484069589","12numcod":"IRO1GESF0002","nemad":"قصفها2","name":"قنداصفهان‌","tradetime":"134620","Open":"1187","Close":"1187","Last":"1187","count":"2","Volume":"115000000","Value":"136505000000","Low":"1187","High":"1187","Yes_Price":"1153","EPS":"188","Base-Vol":"1","un1":"28","market_ID":"1","Insue_ID":"38","Day_HL":"1187.00","Day_LL":"1119.00","Share_Volume":"30190976755","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"64244973259656692","12numcod":"IRB6AG4508A1","nemad":"صصيكو801","name":"صكوك اجاره تاصيكو801-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"7500","Sell_p1":"1000010","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31807192222755022","12numcod":"IRB3TF110661","nemad":"تابان11","name":"اجاره تابان فردا فارس14060627","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"15000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37047363484066906","12numcod":"IRBKFAR10721","nemad":"عفراب1","name":"سلف ميلگرد توليدي فراب كوير","tradetime":"61027","Open":"0","Close":"6445376","Last":"6445376","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6445376","EPS":"","Base-Vol":"1","un1":"104","market_ID":"7","Insue_ID":"27","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"1115750","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"11158","Buy_p1":"6364373","Sell_c1":"1","vol_sell1":"11158","Sell_p1":"6491660","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46778550303745262","12numcod":"IRB6AE790651","nemad":"صفولا06","name":"صكوك اجاره فولاد06-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"999000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71454109500695469","12numcod":"IRB3NC0206A1","nemad":"نقشينه062","name":"مرابحه نقشينه چاپ-پاداش061020","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71694927754903954","12numcod":"IRB4O1660724","nemad":"اراد2634","name":"مرابحه عام دولت263-ش.خ070223","tradetime":"114001","Open":"823633","Close":"823765","Last":"823870","count":"2","Volume":"17690686","Value":"14572977079588","Low":"823633","High":"823870","Yes_Price":"838000","EPS":"","Base-Vol":"1","un1":"46","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"150000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"5860844072616896","12numcod":"IRB3MD050661","nemad":"الكتروماديران062","name":"مرابحه الكتروماديرا-كيان060626","tradetime":"61023","Open":"0","Close":"1029900","Last":"1029900","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1029900","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1060790.00","Day_LL":"999010.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1024750","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1035050","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12872538958154911","12numcod":"IRB5AF5806C1","nemad":"مشير0602","name":"مشاركت ش شيراز0602-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"797490","Last":"797490","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"797490","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"60","Day_HL":"821414.00","Day_LL":"773566.00","Share_Volume":"9000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7","Sell_p1":"821414","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19060410060488876","12numcod":"IRT3NNGF0001","nemad":"طلوع","name":"صندوق س.طلوع نوين ثابت-د","tradetime":"142722","Open":"70971","Close":"70971","Last":"70973","count":"67","Volume":"2552428","Value":"181149207286","Low":"70971","High":"70973","Yes_Price":"70878","EPS":"","Base-Vol":"1","un1":"740","market_ID":"2","Insue_ID":"68","Day_HL":"73004.00","Day_LL":"68752.00","Share_Volume":"630000000","insu_ID":"305","nav":"70638.00","open_Contract":"","Buy_c1":"2","vol_buy1":"20000000","Buy_p1":"70971","Sell_c1":"20","vol_sell1":"1500000","Sell_p1":"70973","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"70970","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"70974","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"70969","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"70975","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"70968","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"70976","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"70967","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"70977"},{"ISIN":"32112121249636248","12numcod":"IRT3ZNSF0001","nemad":"ثنا","name":"صندوق س.زرين نهال ثنا-س","tradetime":"104909","Open":"26102","Close":"26102","Last":"26102","count":"5","Volume":"4395","Value":"114718290","Low":"26102","High":"26102","Yes_Price":"25342","EPS":"","Base-Vol":"1","un1":"519","market_ID":"2","Insue_ID":"68","Day_HL":"26102.00","Day_LL":"24582.00","Share_Volume":"100000000","insu_ID":"305","nav":"23007.00","open_Contract":"","Buy_c1":"0","vol_buy1":"21134","Buy_p1":"26102","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"250","Buy_p2":"25294","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"25292","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"48","Buy_p4":"24852","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41302553376174581","12numcod":"IRO1FAJR0001","nemad":"فجر","name":"فولاد اميركبيركاشان","tradetime":"144734","Open":"2738","Close":"2738","Last":"2738","count":"365","Volume":"35498200","Value":"97194071600","Low":"2738","High":"2738","Yes_Price":"2822","EPS":"679","Base-Vol":"1","un1":"3517","market_ID":"1","Insue_ID":"27","Day_HL":"2906.00","Day_LL":"2738.00","Share_Volume":"20000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"273","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"86721082","Sell_p1":"2738","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2890","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"4833","Sell_p3":"2900","Buy_c4":"5","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"74836","Sell_p4":"2906","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1684","Sell_p5":"2996"},{"ISIN":"70219663893822560","12numcod":"IRO1JOSH0001","nemad":"بكاب","name":"صنايع‌جوشكاب‌يزد","tradetime":"132554","Open":"11320","Close":"11320","Last":"11320","count":"69","Volume":"1518517","Value":"17189612440","Low":"11320","High":"11320","Yes_Price":"11660","EPS":"632","Base-Vol":"1","un1":"3331","market_ID":"1","Insue_ID":"31","Day_HL":"12000.00","Day_LL":"11320.00","Share_Volume":"736050000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"97","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4671955","Sell_p1":"11320","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2351","Sell_p2":"11660","Buy_c3":"15","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1500000","Sell_p3":"11670","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"70522","Sell_p4":"11900","Buy_c5":"11","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"672055","Sell_p5":"12000"},{"ISIN":"46918165794045813","12numcod":"IRT1SIMA0001","nemad":"سيمانا","name":"صندوق س صنايع دايا2-بخشي","tradetime":"121905","Open":"20689","Close":"20689","Last":"20689","count":"60","Volume":"4505696","Value":"93218344544","Low":"20689","High":"20689","Yes_Price":"20087","EPS":"","Base-Vol":"1","un1":"738","market_ID":"1","Insue_ID":"68","Day_HL":"20689.00","Day_LL":"19485.00","Share_Volume":"1000000000","insu_ID":"305","nav":"20543.00","open_Contract":"","Buy_c1":"1","vol_buy1":"32626348","Buy_p1":"20689","Sell_c1":"112","vol_sell1":"800000","Sell_p1":"20689","Buy_c2":"0","vol_buy2":"12483","Buy_p2":"20087","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50","Buy_p3":"20000","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1052","Buy_p4":"19485","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49129081625829210","12numcod":"IRO7KPAP0001","nemad":"نشار","name":"كارخانجات پشمبافي افشار يزد","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"7404","Base-Vol":"1","un1":"17598","market_ID":"4","Insue_ID":"17","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4800000","Buy_p1":"1","Sell_c1":"6","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59280239004019552","12numcod":"IRB6AG140841","nemad":"صفارس84","name":"صكوك اجاره فارس84-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"7000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64659064562132185","12numcod":"IRT3SHMF0001","nemad":"شميم","name":"صندوق س.درآمدثابت شميم تابان-د","tradetime":"144931","Open":"17073","Close":"17073","Last":"17073","count":"257","Volume":"202471136","Value":"3456749800816","Low":"17071","High":"17074","Yes_Price":"17048","EPS":"","Base-Vol":"1","un1":"798","market_ID":"2","Insue_ID":"68","Day_HL":"17559.00","Day_LL":"16537.00","Share_Volume":"6000000000","insu_ID":"305","nav":"17069.00","open_Contract":"","Buy_c1":"1","vol_buy1":"149873769","Buy_p1":"17073","Sell_c1":"5","vol_sell1":"50000000","Sell_p1":"17074","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"17072","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"17075","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"17071","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"17076","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"17070","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"17077","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"17069","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"17078"},{"ISIN":"68326919524398561","12numcod":"IRT3JMJF0001","nemad":"هم ارز","name":"صندوق س.سهم نگر جام جم-س","tradetime":"132056","Open":"8607","Close":"8607","Last":"8607","count":"46","Volume":"250991","Value":"2160279537","Low":"8607","High":"8607","Yes_Price":"8873","EPS":"","Base-Vol":"1","un1":"563","market_ID":"2","Insue_ID":"68","Day_HL":"9139.00","Day_LL":"8607.00","Share_Volume":"200000000","insu_ID":"305","nav":"8864.00","open_Contract":"","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"6029167","Sell_p1":"8607","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"20000","Sell_p2":"8872","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"21043","Sell_p3":"8873","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"899","Sell_p4":"8980","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"40000","Sell_p5":"8999"},{"ISIN":"7711282667602555","12numcod":"IRO1PARK0001","nemad":"شاراك","name":"پتروشيمي شازند","tradetime":"125056","Open":"10770","Close":"10770","Last":"10770","count":"94","Volume":"1344104","Value":"14476000080","Low":"10770","High":"10770","Yes_Price":"10460","EPS":"1834","Base-Vol":"1","un1":"3943","market_ID":"1","Insue_ID":"44","Day_HL":"10770.00","Day_LL":"10150.00","Share_Volume":"17000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6320495","Buy_p1":"10770","Sell_c1":"169","vol_sell1":"500","Sell_p1":"10870","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"10520","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"10910","Buy_c3":"1","vol_buy3":"630","Buy_p3":"10500","Sell_c3":"1","vol_sell3":"600","Sell_p3":"12180","Buy_c4":"2","vol_buy4":"10113","Buy_p4":"10350","Sell_c4":"4","vol_sell4":"728","Sell_p4":"14580","Buy_c5":"1","vol_buy5":"58250","Buy_p5":"10260","Sell_c5":"2","vol_sell5":"15600","Sell_p5":"14800"},{"ISIN":"18208902290430498","12numcod":"IRB6AE5005C1","nemad":"صفولا012","name":"صكوك اجاره فولاد012-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"4000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21096748051392414","12numcod":"IRO3GHIZ0001","nemad":"سغدير","name":"توسعه سرمايه و صنعت غدير","tradetime":"115057","Open":"10560","Close":"10560","Last":"10560","count":"11","Volume":"125479","Value":"1325058240","Low":"10560","High":"10560","Yes_Price":"10260","EPS":"2111","Base-Vol":"1","un1":"18463","market_ID":"2","Insue_ID":"53","Day_HL":"10560.00","Day_LL":"9960.00","Share_Volume":"6500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9947280","Buy_p1":"10560","Sell_c1":"229","vol_sell1":"1708","Sell_p1":"14180","Buy_c2":"1","vol_buy2":"13000","Buy_p2":"10270","Sell_c2":"3","vol_sell2":"330","Sell_p2":"15460","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"10260","Sell_c3":"1","vol_sell3":"12000","Sell_p3":"15710","Buy_c4":"1","vol_buy4":"491","Buy_p4":"10230","Sell_c4":"1","vol_sell4":"309","Sell_p4":"16340","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"10020","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27705885688062679","12numcod":"IRB5AG1205C1","nemad":"اهواز512","name":"مشاركت ش اهواز512-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33856186529603518","12numcod":"IRB4O1450784","nemad":"اراد2424","name":"مرابحه عام دولت242-ش.خ070806","tradetime":"114001","Open":"794090","Close":"794090","Last":"794090","count":"1","Volume":"32490000","Value":"25799984100000","Low":"794090","High":"794090","Yes_Price":"922910","EPS":"","Base-Vol":"1","un1":"41","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"35911379270421720","12numcod":"IRB3ALF207C1","nemad":"عاليفرد075","name":"مرابحه عاليفرد-كاردان14071222","tradetime":"61022","Open":"0","Close":"798990","Last":"798990","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"798990","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"822950.00","Day_LL":"775030.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"798990","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43009306066217458","12numcod":"IRT3SDNF0001","nemad":"دامون","name":"ص.س. درآمد ثابت آسمان دامون-د","tradetime":"145725","Open":"19498","Close":"19499","Last":"19498","count":"438","Volume":"106172188","Value":"2070219739395","Low":"19498","High":"19499","Yes_Price":"19471","EPS":"","Base-Vol":"1","un1":"836","market_ID":"2","Insue_ID":"68","Day_HL":"20055.00","Day_LL":"18887.00","Share_Volume":"4880000000","insu_ID":"305","nav":"19488.00","open_Contract":"","Buy_c1":"4","vol_buy1":"289868678","Buy_p1":"19498","Sell_c1":"2","vol_sell1":"40961926","Sell_p1":"19499","Buy_c2":"1","vol_buy2":"1000200","Buy_p2":"19497","Sell_c2":"2","vol_sell2":"1000000","Sell_p2":"19500","Buy_c3":"1","vol_buy3":"1000100","Buy_p3":"19496","Sell_c3":"2","vol_sell3":"1000000","Sell_p3":"19501","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"19495","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"19502","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"19494","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"19503"},{"ISIN":"47101579271117172","12numcod":"IRT3MEYF0001","nemad":"گنجينه","name":"صندوق س. گنجينه داريوش-د","tradetime":"142114","Open":"19490","Close":"19491","Last":"19490","count":"16","Volume":"1264013","Value":"24636891270","Low":"19490","High":"19492","Yes_Price":"19469","EPS":"","Base-Vol":"1","un1":"762","market_ID":"2","Insue_ID":"68","Day_HL":"20053.00","Day_LL":"18885.00","Share_Volume":"1000000000","insu_ID":"305","nav":"19506.00","open_Contract":"","Buy_c1":"1","vol_buy1":"29410315","Buy_p1":"19490","Sell_c1":"1","vol_sell1":"4361050","Sell_p1":"19492","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"19489","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"19493","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"19488","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"19494","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"19486","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"19495","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"19485","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28821924874210595","12numcod":"IRT1AAET0002","nemad":"نارين2","name":"صندوق س ارزش آفرين فولاد-سهام","tradetime":"115108","Open":"1","Close":"1","Last":"1","count":"19","Volume":"19000000","Value":"19000000","Low":"1","High":"1","Yes_Price":"15935","EPS":"","Base-Vol":"1","un1":"28","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"45991797190214892","12numcod":"IRO7AFRP0001","nemad":"وآفر","name":"سرمايه گذاري ارزش آفرينان","tradetime":"113449","Open":"10840","Close":"10840","Last":"10840","count":"12","Volume":"405206","Value":"4392433040","Low":"10840","High":"10840","Yes_Price":"11060","EPS":"2335","Base-Vol":"1","un1":"18141","market_ID":"4","Insue_ID":"56","Day_HL":"11280.00","Day_LL":"10840.00","Share_Volume":"300000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"21","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1305860","Sell_p1":"10840","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3486","Sell_p2":"11270","Buy_c3":"8","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1497224","Sell_p3":"11280","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63659563281091850","12numcod":"IRB6AF330751","nemad":"صدشت705","name":"صكوك  مرابحه غدشت705-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"42","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3000","Buy_p1":"999900","Sell_c1":"1","vol_sell1":"3000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67455383896188985","12numcod":"IRT1JVAN0001","nemad":"جوانه كوچك","name":"صندوق س.جوانه كوچك گندم-سهام","tradetime":"132108","Open":"14317","Close":"14309","Last":"14317","count":"404","Volume":"43767736","Value":"626277625534","Low":"14051","High":"14317","Yes_Price":"13900","EPS":"","Base-Vol":"1","un1":"961","market_ID":"1","Insue_ID":"68","Day_HL":"14317.00","Day_LL":"13483.00","Share_Volume":"1200000000","insu_ID":"305","nav":"14290.00","open_Contract":"","Buy_c1":"0","vol_buy1":"38449598","Buy_p1":"14317","Sell_c1":"115","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"807","Buy_p2":"14292","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"14291","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5631","Buy_p4":"14290","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3500","Buy_p5":"14250","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68201629386655257","12numcod":"IRB3NSV107C1","nemad":"نفت سرو07","name":"مرابحه نفت و گاز سرو071226","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"56","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1050000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68347423518804677","12numcod":"IRO3TNZF0001","nemad":"نيروترانسفو","name":"کارخانجات توليدي نيروترانسفو","tradetime":"132957","Open":"9080","Close":"9080","Last":"9080","count":"5008","Volume":"3236466","Value":"29387111280","Low":"9080","High":"9080","Yes_Price":"8820","EPS":"1995","Base-Vol":"1","un1":"19326","market_ID":"2","Insue_ID":"31","Day_HL":"9080.00","Day_LL":"8560.00","Share_Volume":"3000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"20101316","Buy_p1":"9080","Sell_c1":"725","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"555","Buy_p2":"9050","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"34768","Buy_p3":"9040","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2600","Buy_p4":"9010","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"53322","Buy_p5":"9000","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70814539916874907","12numcod":"IRT3OFRF0002","nemad":"رابين2","name":"صندوق س. توسعه افق رابين-د","tradetime":"145331","Open":"1","Close":"1","Last":"1","count":"3","Volume":"9700000","Value":"9700000","Low":"1","High":"1","Yes_Price":"25198","EPS":"","Base-Vol":"1","un1":"140","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"7303159018400817","12numcod":"IRT3PNHF0001","nemad":"پناه","name":"صندوق س.بخشي شايسته فردا-ب","tradetime":"120111","Open":"17119","Close":"17119","Last":"17119","count":"1","Volume":"11656","Value":"199539064","Low":"17119","High":"17119","Yes_Price":"17119","EPS":"","Base-Vol":"1","un1":"313","market_ID":"2","Insue_ID":"68","Day_HL":"17632.00","Day_LL":"16606.00","Share_Volume":"200000000","insu_ID":"305","nav":"16743.00","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1348344","Sell_p1":"17119"},{"ISIN":"7750433314765884","12numcod":"IRB6AE770651","nemad":"صفولا605","name":"صكوك اجاره فولاد605-بدون ضامن","tradetime":"61026","Open":"0","Close":"916300","Last":"916300","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"916300","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"27","Day_HL":"943789.00","Day_LL":"888811.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22299894048845903","12numcod":"IRO1GCOZ0001","nemad":"غگل","name":"گلوكوزان‌","tradetime":"132844","Open":"5000","Close":"5000","Last":"5000","count":"130","Volume":"4989441","Value":"24947205000","Low":"5000","High":"5000","Yes_Price":"4855","EPS":"519","Base-Vol":"1","un1":"3919","market_ID":"1","Insue_ID":"42","Day_HL":"5000.00","Day_LL":"4710.00","Share_Volume":"15000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"82280493","Buy_p1":"5000","Sell_c1":"3192","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"260387","Buy_p2":"4999","Sell_c2":"9","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"58040","Buy_p3":"4998","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"24670","Buy_p4":"4997","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"119797","Buy_p5":"4996","Sell_c5":"11","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30895446582685604","12numcod":"IRTKEMRL0001","nemad":"امرالد","name":"صندوق س. كالاي كيميا","tradetime":"165949","Open":"25430","Close":"25641","Last":"25617","count":"2525","Volume":"31685718","Value":"812456000523","Low":"25349","High":"25853","Yes_Price":"25349","EPS":"","Base-Vol":"1","un1":"4600","market_ID":"7","Insue_ID":"68","Day_HL":"27883.00","Day_LL":"22815.00","Share_Volume":"3000000000","insu_ID":"380","nav":"25725.00","open_Contract":"","Buy_c1":"2","vol_buy1":"37599","Buy_p1":"25610","Sell_c1":"4","vol_sell1":"10775","Sell_p1":"25661","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"25609","Sell_c2":"1","vol_sell2":"4507","Sell_p2":"25662","Buy_c3":"2","vol_buy3":"90","Buy_p3":"25590","Sell_c3":"1","vol_sell3":"55421","Sell_p3":"25663","Buy_c4":"2","vol_buy4":"15372","Buy_p4":"25584","Sell_c4":"1","vol_sell4":"152142","Sell_p4":"25673","Buy_c5":"2","vol_buy5":"200000","Buy_p5":"25559","Sell_c5":"1","vol_sell5":"204512","Sell_p5":"25678"},{"ISIN":"67858991327059184","12numcod":"IRT3SSKF0002","nemad":"كاريس2","name":"صندوق س.سپند كاريزما-س","tradetime":"132925","Open":"1","Close":"1","Last":"1","count":"4","Volume":"5500000","Value":"5500000","Low":"1","High":"1","Yes_Price":"42271","EPS":"","Base-Vol":"1","un1":"25","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3200000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"69472361926040823","12numcod":"IRO7ISTP0001","nemad":"ويسا","name":"سرمايه گذاري ايساتيس پويا","tradetime":"132925","Open":"2617","Close":"2592","Last":"2638","count":"73","Volume":"3050197","Value":"7906688825","Low":"2589","High":"2638","Yes_Price":"2669","EPS":"402","Base-Vol":"1511209","un1":"18086","market_ID":"4","Insue_ID":"56","Day_HL":"2749.00","Day_LL":"2589.00","Share_Volume":"2052000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"2622","Sell_c1":"1","vol_sell1":"7803","Sell_p1":"2638","Buy_c2":"2","vol_buy2":"20000","Buy_p2":"2592","Sell_c2":"1","vol_sell2":"35930","Sell_p2":"2650","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"44753","Sell_p3":"2656","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"55000","Sell_p4":"2657","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"22307","Sell_p5":"2660"},{"ISIN":"33938004134399485","12numcod":"IRO1STIZ0001","nemad":"صبا","name":"گروه مالي صبا تامين","tradetime":"145207","Open":"3322","Close":"3327","Last":"3389","count":"1750","Volume":"164761704","Value":"548158192637","Low":"3322","High":"3424","Yes_Price":"3424","EPS":"820","Base-Vol":"1","un1":"5474","market_ID":"1","Insue_ID":"56","Day_HL":"3526.00","Day_LL":"3322.00","Share_Volume":"115000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12522","Buy_p1":"3388","Sell_c1":"1","vol_sell1":"400000","Sell_p1":"3447","Buy_c2":"1","vol_buy2":"25000","Buy_p2":"3377","Sell_c2":"1","vol_sell2":"40000","Sell_p2":"3498","Buy_c3":"1","vol_buy3":"28485","Buy_p3":"3370","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"3499","Buy_c4":"3","vol_buy4":"2000","Buy_p4":"3369","Sell_c4":"1","vol_sell4":"5171","Sell_p4":"3500","Buy_c5":"1","vol_buy5":"5000","Buy_p5":"3368","Sell_c5":"1","vol_sell5":"1260","Sell_p5":"3520"},{"ISIN":"54343119209307796","12numcod":"IRO1SAMA0002","nemad":"فاما2","name":"صنعتي‌ آما","tradetime":"112139","Open":"2910","Close":"2910","Last":"2910","count":"1","Volume":"15000000","Value":"43650000000","Low":"2910","High":"2910","Yes_Price":"2826","EPS":"683","Base-Vol":"1","un1":"37","market_ID":"1","Insue_ID":"28","Day_HL":"2910.00","Day_LL":"2742.00","Share_Volume":"12500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"61920640590239807","12numcod":"IRB6AF275401","nemad":"صگل540","name":"صكوك اجاره گل گهر540-3ماهه23%\t","tradetime":"61026","Open":"0","Close":"958000","Last":"958000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"958000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"27","Day_HL":"986740.00","Day_LL":"929260.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"976000","Sell_c1":"1","vol_sell1":"7500","Sell_p1":"985000","Buy_c2":"0","vol_buy2":"2","Buy_p2":"929260","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66127247173352975","12numcod":"IRO7ESHP0001","nemad":"تشتاد","name":"صنايع توليدي اشتاد ايران‌","tradetime":"122452","Open":"4007","Close":"4004","Last":"4007","count":"16","Volume":"315323","Value":"1262569261","Low":"3955","High":"4007","Yes_Price":"3891","EPS":"-133","Base-Vol":"1","un1":"18176","market_ID":"4","Insue_ID":"34","Day_HL":"4007.00","Day_LL":"3775.00","Share_Volume":"902719077","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"3900","Sell_c1":"1","vol_sell1":"2500","Sell_p1":"6220","Buy_c2":"1","vol_buy2":"13000","Buy_p2":"3890","Sell_c2":"1","vol_sell2":"500","Sell_p2":"6300","Buy_c3":"2","vol_buy3":"130357","Buy_p3":"3886","Sell_c3":"1","vol_sell3":"3733","Sell_p3":"6370","Buy_c4":"0","vol_buy4":"15568","Buy_p4":"3840","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20000","Buy_p5":"3802","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4477230698259038","12numcod":"IRB3PIS00831","nemad":"پيشكو08","name":"مرابحه پترو ايمن شريف080320","tradetime":"61023","Open":"0","Close":"835500","Last":"835500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"835500","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"860560.00","Day_LL":"810440.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"822000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"830000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12764768197201195","12numcod":"IRB3IRR00861","nemad":"ايران ريس08","name":"مرابحه ايران ريس البرز080608","tradetime":"61022","Open":"0","Close":"861000","Last":"861000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"861000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"2","Insue_ID":"69","Day_HL":"886830.00","Day_LL":"835170.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"818000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"826000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58789178087946067","12numcod":"IRT3SVDF0001","nemad":"داريوش","name":"صندوق س. ثروت داريوش -س","tradetime":"113429","Open":"26837","Close":"25550","Last":"25899","count":"10","Volume":"47369","Value":"1210256162","Low":"25275","High":"26837","Yes_Price":"26056","EPS":"","Base-Vol":"1","un1":"943","market_ID":"2","Insue_ID":"68","Day_HL":"26837.00","Day_LL":"25275.00","Share_Volume":"500000000","insu_ID":"305","nav":"24386.00","open_Contract":"","Buy_c1":"1","vol_buy1":"100000","Buy_p1":"25275","Sell_c1":"3","vol_sell1":"350928","Sell_p1":"25899","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"25900","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"900","Sell_p3":"26500","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2620","Sell_p4":"26835","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"43699","Sell_p5":"26837"},{"ISIN":"64701620739344512","12numcod":"IRT1AFRN0002","nemad":"افران2","name":"صندوق س افرا نماد پايدار-ثابت","tradetime":"145941","Open":"1","Close":"1","Last":"1","count":"3","Volume":"24000000","Value":"24000000","Low":"1","High":"1","Yes_Price":"48136","EPS":"","Base-Vol":"1","un1":"158","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"8540000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"6669895329401799","12numcod":"IRT3PASF0002","nemad":"پايش2","name":"صندوق س.درآمد ثابت دينا-د","tradetime":"145947","Open":"1","Close":"1","Last":"1","count":"6","Volume":"44000000","Value":"44000000","Low":"1","High":"1","Yes_Price":"18885","EPS":"","Base-Vol":"1","un1":"196","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"2000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"16578517055478811","12numcod":"IRT3TIMF0001","nemad":"تيام","name":"صندوق س.سهامي تيام-س","tradetime":"120531","Open":"16327","Close":"16327","Last":"16327","count":"2","Volume":"621","Value":"10139067","Low":"16327","High":"16327","Yes_Price":"16831","EPS":"","Base-Vol":"1","un1":"367","market_ID":"2","Insue_ID":"68","Day_HL":"17335.00","Day_LL":"16327.00","Share_Volume":"1000000000","insu_ID":"305","nav":"16195.00","open_Contract":"","Buy_c1":"26","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2600000","Sell_p1":"16327","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24907784641855842","12numcod":"IRT1STIL0001","nemad":"استيل","name":"صندوق س صنايع مفيد1- بخشي","tradetime":"132949","Open":"17000","Close":"16924","Last":"16921","count":"926","Volume":"8544781","Value":"144615459265","Low":"16888","High":"17076","Yes_Price":"17410","EPS":"","Base-Vol":"1","un1":"626","market_ID":"1","Insue_ID":"68","Day_HL":"17932.00","Day_LL":"16888.00","Share_Volume":"3000000000","insu_ID":"305","nav":"16142.00","open_Contract":"","Buy_c1":"2","vol_buy1":"16708","Buy_p1":"16922","Sell_c1":"1","vol_sell1":"83886","Sell_p1":"16946","Buy_c2":"2","vol_buy2":"19542","Buy_p2":"16919","Sell_c2":"1","vol_sell2":"1500","Sell_p2":"16950","Buy_c3":"3","vol_buy3":"660","Buy_p3":"16889","Sell_c3":"3","vol_sell3":"101300","Sell_p3":"16999","Buy_c4":"4","vol_buy4":"6293","Buy_p4":"16888","Sell_c4":"10","vol_sell4":"87278","Sell_p4":"17000","Buy_c5":"1","vol_buy5":"600","Buy_p5":"10420","Sell_c5":"1","vol_sell5":"9000","Sell_p5":"17010"},{"ISIN":"28291104595448527","12numcod":"IRO3TPCZ0001","nemad":"كزغال","name":"زغال سنگ پروده طبس","tradetime":"132957","Open":"3438","Close":"3539","Last":"3639","count":"832","Volume":"33814779","Value":"119672251721","Low":"3438","High":"3639","Yes_Price":"3544","EPS":"47","Base-Vol":"1","un1":"18537","market_ID":"2","Insue_ID":"10","Day_HL":"3650.00","Day_LL":"3438.00","Share_Volume":"15000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"31408","Buy_p1":"3552","Sell_c1":"2","vol_sell1":"3000","Sell_p1":"3639","Buy_c2":"2","vol_buy2":"2919","Buy_p2":"3544","Sell_c2":"2","vol_sell2":"49330","Sell_p2":"3640","Buy_c3":"1","vol_buy3":"3263","Buy_p3":"3516","Sell_c3":"1","vol_sell3":"51496","Sell_p3":"3641","Buy_c4":"2","vol_buy4":"15000","Buy_p4":"3502","Sell_c4":"2","vol_sell4":"400060","Sell_p4":"3642","Buy_c5":"1","vol_buy5":"30669","Buy_p5":"3501","Sell_c5":"1","vol_sell5":"400000","Sell_p5":"3644"},{"ISIN":"53425880604816785","12numcod":"IRB3OG010671","nemad":"افق قلعه06","name":"مرابحه افق قلعه پارسيان060722","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56701628670107336","12numcod":"IRB6AF440771","nemad":"صغدير707","name":"صكوك اجاره وكغدير707-بدون ضامن","tradetime":"122211","Open":"1000000","Close":"1000000","Last":"1000000","count":"11","Volume":"1089295","Value":"1089295000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"107","market_ID":"3","Insue_ID":"39","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"20000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"67851032850418796","12numcod":"IRB4O1420794","nemad":"اراد2394","name":"مرابحه عام دولت239-ش.خ070922","tradetime":"125545","Open":"787950","Close":"787950","Last":"787950","count":"1","Volume":"77755000","Value":"61267052250000","Low":"787950","High":"787950","Yes_Price":"819040","EPS":"","Base-Vol":"1","un1":"48","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"71779402170497603","12numcod":"IRT3ADUF0001","nemad":"اتوداريوش","name":"صندوق س. بخشي داريوش2-ب","tradetime":"153229","Open":"9394","Close":"9423","Last":"9421","count":"20","Volume":"55485","Value":"522842479","Low":"9393","High":"9600","Yes_Price":"9683","EPS":"","Base-Vol":"1","un1":"506","market_ID":"2","Insue_ID":"68","Day_HL":"9973.00","Day_LL":"9393.00","Share_Volume":"1000000000","insu_ID":"305","nav":"9576.00","open_Contract":"","Buy_c1":"1","vol_buy1":"3000","Buy_p1":"9600","Sell_c1":"1","vol_sell1":"100000","Sell_p1":"9756","Buy_c2":"2","vol_buy2":"3000","Buy_p2":"9500","Sell_c2":"1","vol_sell2":"6700","Sell_p2":"9757","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"9450","Sell_c3":"1","vol_sell3":"79005","Sell_p3":"9960","Buy_c4":"1","vol_buy4":"50000","Buy_p4":"9420","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"13398","Buy_c5":"1","vol_buy5":"50000","Buy_p5":"9400","Sell_c5":"1","vol_sell5":"5000","Sell_p5":"13590"},{"ISIN":"57940117456090374","12numcod":"IRO9BMLT0I51","nemad":"ضملت4014","name":"اختيارخ وبملت-703-1405\/04\/24","tradetime":"132928","Open":"264","Close":"325","Last":"316","count":"48","Volume":"3471","Value":"1604597598","Low":"264","High":"398","Yes_Price":"284","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"37805","Buy_c1":"1","vol_buy1":"817","Buy_p1":"316","Sell_c1":"1","vol_sell1":"4","Sell_p1":"319","Buy_c2":"1","vol_buy2":"33","Buy_p2":"301","Sell_c2":"1","vol_sell2":"33","Sell_p2":"364","Buy_c3":"1","vol_buy3":"33","Buy_p3":"293","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"367","Buy_c4":"1","vol_buy4":"66","Buy_p4":"280","Sell_c4":"1","vol_sell4":"555","Sell_p4":"396","Buy_c5":"1","vol_buy5":"99","Buy_p5":"279","Sell_c5":"1","vol_sell5":"800","Sell_p5":"399"},{"ISIN":"57944184894703821","12numcod":"IRO1ALBZ0001","nemad":"والبر","name":"سرمايه‌ گذاري‌ البرز(هلدينگ‌","tradetime":"130815","Open":"2051","Close":"2051","Last":"2051","count":"51","Volume":"953277","Value":"1955171127","Low":"2051","High":"2051","Yes_Price":"1992","EPS":"465","Base-Vol":"1","un1":"3534","market_ID":"1","Insue_ID":"43","Day_HL":"2051.00","Day_LL":"1933.00","Share_Volume":"31000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"23086352","Buy_p1":"2051","Sell_c1":"136","vol_sell1":"3215","Sell_p1":"2248","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"2035","Sell_c2":"1","vol_sell2":"2163","Sell_p2":"2363","Buy_c3":"2","vol_buy3":"100000","Buy_p3":"2001","Sell_c3":"1","vol_sell3":"420000","Sell_p3":"2500","Buy_c4":"1","vol_buy4":"108050","Buy_p4":"1951","Sell_c4":"1","vol_sell4":"2500","Sell_p4":"2738","Buy_c5":"1","vol_buy5":"463500","Buy_p5":"1949","Sell_c5":"4","vol_sell5":"2003","Sell_p5":"2819"},{"ISIN":"58167770471736574","12numcod":"IROBTVAF9721","nemad":"طتوان341","name":"اختيارف توان-44000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58284379437083252","12numcod":"IROFBMLT1D11","nemad":"طملت1204","name":"اختيارف وبملت-844-1405\/02\/30","tradetime":"132943","Open":"1","Close":"1","Last":"1","count":"672","Volume":"306055","Value":"435210210","Low":"1","High":"1","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"142","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"183","vol_buy1":"160","Buy_p1":"1","Sell_c1":"1","vol_sell1":"169091","Sell_p1":"1","Buy_c2":"6","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4852","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"4","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"5490","Sell_p4":"5","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1500","Sell_p5":"8"},{"ISIN":"58445384588371110","12numcod":"IROBBSMZ7341","nemad":"طبساما318","name":"اختيارف بساما-13000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"47","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58462435595049907","12numcod":"IRO3PEIZ0001","nemad":"فنفت","name":"صنايع تجهيزات نفت","tradetime":"132208","Open":"3015","Close":"3013","Last":"3011","count":"161","Volume":"4479788","Value":"13499364169","Low":"2989","High":"3015","Yes_Price":"2928","EPS":"296","Base-Vol":"1","un1":"17848","market_ID":"2","Insue_ID":"27","Day_HL":"3015.00","Day_LL":"2841.00","Share_Volume":"3400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2000","Buy_p1":"3010","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3000","Buy_p2":"3000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1696","Buy_p3":"2990","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4400","Buy_p4":"2943","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"803454","Buy_p5":"2942","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58482817740704549","12numcod":"IRO3KKHP0001","nemad":"خكرمان","name":"سرمايه گذاري آرمان گستر پاريز","tradetime":"125445","Open":"4358","Close":"4358","Last":"4358","count":"64","Volume":"1268292","Value":"5527216536","Low":"4358","High":"4358","Yes_Price":"4232","EPS":"496","Base-Vol":"1","un1":"18707","market_ID":"2","Insue_ID":"34","Day_HL":"4358.00","Day_LL":"4106.00","Share_Volume":"5000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2455022","Buy_p1":"4358","Sell_c1":"22","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1200","Buy_p2":"4243","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"4225","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1200","Buy_p4":"4200","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"444510","Buy_p5":"4146","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58514988269776425","12numcod":"IRTKGANJ0001","nemad":"گنج","name":"صندوق س. سيماي كاردان","tradetime":"165959","Open":"162230","Close":"164735","Last":"164949","count":"10795","Volume":"37503068","Value":"6178065009441","Low":"162230","High":"167344","Yes_Price":"163000","EPS":"","Base-Vol":"1","un1":"7579","market_ID":"7","Insue_ID":"68","Day_HL":"179300.00","Day_LL":"146700.00","Share_Volume":"2600000000","insu_ID":"380","nav":"164826.00","open_Contract":"","Buy_c1":"2","vol_buy1":"4641","Buy_p1":"164947","Sell_c1":"2","vol_sell1":"4945","Sell_p1":"164949","Buy_c2":"1","vol_buy2":"13212","Buy_p2":"164905","Sell_c2":"5","vol_sell2":"200","Sell_p2":"164966","Buy_c3":"3","vol_buy3":"12840","Buy_p3":"164904","Sell_c3":"3","vol_sell3":"8735","Sell_p3":"164996","Buy_c4":"2","vol_buy4":"50000","Buy_p4":"164903","Sell_c4":"1","vol_sell4":"8642","Sell_p4":"164997","Buy_c5":"1","vol_buy5":"50530","Buy_p5":"164902","Sell_c5":"2","vol_sell5":"31","Sell_p5":"164999"},{"ISIN":"58516255368923051","12numcod":"IROFTAMN1C51","nemad":"طستا1245","name":"اختيارف شستا-2010-1405\/02\/30","tradetime":"123039","Open":"400","Close":"402","Last":"340","count":"17","Volume":"2707","Value":"1089351000","Low":"340","High":"450","Yes_Price":"482","EPS":"","Base-Vol":"1","un1":"102","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"50","Sell_p1":"428","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58556492271051665","12numcod":"IROABSMZ6161","nemad":"ضبساما105","name":"اختيارخ بساما-9500-14050230","tradetime":"124819","Open":"200","Close":"200","Last":"200","count":"1","Volume":"1","Value":"200000","Low":"200","High":"200","Yes_Price":"675","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2","Sell_p1":"200","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"790","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"15","Sell_p3":"2000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58652628290274333","12numcod":"IRO9AHRM0A11","nemad":"ضهرم4024","name":"اختيارخ اهرم-22000-1405\/04\/31","tradetime":"133000","Open":"6850","Close":"7041","Last":"7153","count":"456","Volume":"14450","Value":"101746011000","Low":"6612","High":"7490","Yes_Price":"6675","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"9960","Buy_c1":"1","vol_buy1":"11","Buy_p1":"6851","Sell_c1":"2","vol_sell1":"1","Sell_p1":"7489","Buy_c2":"1","vol_buy2":"10","Buy_p2":"6778","Sell_c2":"1","vol_sell2":"1","Sell_p2":"7770","Buy_c3":"1","vol_buy3":"20","Buy_p3":"6777","Sell_c3":"1","vol_sell3":"16","Sell_p3":"7999","Buy_c4":"0","vol_buy4":"10","Buy_p4":"6772","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2","Buy_p5":"6722","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58687871697484837","12numcod":"IRO9ZOBI0551","nemad":"ضذوب2011","name":"اختيارخ ذوب-300-1405\/02\/30","tradetime":"124252","Open":"17","Close":"19","Last":"21","count":"57","Volume":"22455","Value":"435064000","Low":"15","High":"40","Yes_Price":"13","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"720","Sell_p1":"17","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"18","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"181","Sell_p3":"20","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"544","Sell_p4":"38","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"805","Sell_p5":"40"},{"ISIN":"58810336532668771","12numcod":"IRO3YAFZ0001","nemad":"كايزد","name":"فرانسوز يزد","tradetime":"150803","Open":"3336","Close":"3350","Last":"3436","count":"75","Volume":"2828979","Value":"9478249044","Low":"3336","High":"3436","Yes_Price":"3336","EPS":"537","Base-Vol":"1","un1":"17936","market_ID":"2","Insue_ID":"54","Day_HL":"3436.00","Day_LL":"3236.00","Share_Volume":"1880000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3639620","Buy_p1":"3436","Sell_c1":"29","vol_sell1":"6666","Sell_p1":"3436","Buy_c2":"0","vol_buy2":"13872","Buy_p2":"3336","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1500","Buy_p3":"3335","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5000","Buy_p4":"3252","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"215023","Buy_p5":"3236","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58837104972259255","12numcod":"IRO9TAMN0G01","nemad":"ضستا3041","name":"اختيارخ شستا-1600-1405\/03\/13","tradetime":"132958","Open":"76","Close":"81","Last":"84","count":"2884","Volume":"952581","Value":"76692956000","Low":"65","High":"90","Yes_Price":"80","EPS":"","Base-Vol":"1","un1":"138","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"412357","Buy_c1":"1","vol_buy1":"500","Buy_p1":"83","Sell_c1":"1","vol_sell1":"206","Sell_p1":"85","Buy_c2":"3","vol_buy2":"2254","Buy_p2":"82","Sell_c2":"3","vol_sell2":"1342","Sell_p2":"87","Buy_c3":"2","vol_buy3":"603","Buy_p3":"81","Sell_c3":"3","vol_sell3":"1500","Sell_p3":"88","Buy_c4":"2","vol_buy4":"40","Buy_p4":"80","Sell_c4":"3","vol_sell4":"2000","Sell_p4":"89","Buy_c5":"5","vol_buy5":"300","Buy_p5":"78","Sell_c5":"1","vol_sell5":"1208","Sell_p5":"90"},{"ISIN":"58931793851445922","12numcod":"IRO1MADN0001","nemad":"ومعادن","name":"توسعه‌معادن‌وفلزات‌","tradetime":"133000","Open":"1788","Close":"1815","Last":"1809","count":"4562","Volume":"446265287","Value":"810025448315","Low":"1788","High":"1841","Yes_Price":"1662","EPS":"330","Base-Vol":"1","un1":"3611","market_ID":"1","Insue_ID":"13","Day_HL":"1841.00","Day_LL":"1735.00","Share_Volume":"570000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"496597","Buy_p1":"1806","Sell_c1":"3","vol_sell1":"79268","Sell_p1":"1809","Buy_c2":"1","vol_buy2":"60000","Buy_p2":"1805","Sell_c2":"2","vol_sell2":"4000","Sell_p2":"1819","Buy_c3":"1","vol_buy3":"3000","Buy_p3":"1804","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"1822","Buy_c4":"9","vol_buy4":"20000","Buy_p4":"1801","Sell_c4":"1","vol_sell4":"3360072","Sell_p4":"1823","Buy_c5":"2","vol_buy5":"2831097","Buy_p5":"1800","Sell_c5":"12","vol_sell5":"20001","Sell_p5":"1830"},{"ISIN":"58965534586323216","12numcod":"IRB3TR170581","nemad":"اخزا203","name":"اسنادخزانه-م3بودجه02-050818","tradetime":"163837","Open":"849010","Close":"853550","Last":"853550","count":"3","Volume":"1838","Value":"1568825600","Low":"852000","High":"853560","Yes_Price":"866310","EPS":"","Base-Vol":"1","un1":"217","market_ID":"2","Insue_ID":"69","Day_HL":"892290.00","Day_LL":"840330.00","Share_Volume":"50000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"853660","Sell_c1":"1","vol_sell1":"300","Sell_p1":"878220","Buy_c2":"1","vol_buy2":"158","Buy_p2":"853650","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"878230","Buy_c3":"1","vol_buy3":"112","Buy_p3":"852580","Sell_c3":"1","vol_sell3":"1797","Sell_p3":"878240","Buy_c4":"3","vol_buy4":"7","Buy_p4":"850760","Sell_c4":"1","vol_sell4":"424","Sell_p4":"880000","Buy_c5":"1","vol_buy5":"7","Buy_p5":"850010","Sell_c5":"1","vol_sell5":"2895","Sell_p5":"892280"},{"ISIN":"58986406115955187","12numcod":"IRBKGAD406C1","nemad":"عغدير4","name":"سلف آهن اسفنجي غدير","tradetime":"120000","Open":"3009000","Close":"3009000","Last":"3009000","count":"1","Volume":"191","Value":"574719000","Low":"3009000","High":"3009000","Yes_Price":"2803237","EPS":"","Base-Vol":"1","un1":"66","market_ID":"7","Insue_ID":"27","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"3852680","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"38528","Buy_p1":"2950800","Sell_c1":"1","vol_sell1":"38337","Sell_p1":"3009000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58991487601176669","12numcod":"IRB3MDL007B1","nemad":"توسعه معادن071","name":"مرابحه توسعه معادن-كيان071120","tradetime":"61023","Open":"0","Close":"1080000","Last":"1080000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1080000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1112400.00","Day_LL":"1047600.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1074600","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1085400","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"58999969923044052","12numcod":"IRB3DZ020571","nemad":"ديزل05","name":"مرابحه بهمن ديزل 14050706","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"15000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59018212477336781","12numcod":"IRO9SIPA4371","nemad":"ضسپا1244","name":"اختيارخ خساپا-380-1405\/02\/30","tradetime":"132909","Open":"79","Close":"86","Last":"100","count":"23","Volume":"11537","Value":"986920000","Low":"69","High":"100","Yes_Price":"110","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59018685038059235","12numcod":"IRO9BMLT0I91","nemad":"ضملت4018","name":"اختيارخ وبملت-985-1405\/04\/24","tradetime":"132828","Open":"2","Close":"61","Last":"120","count":"467","Volume":"145697","Value":"12539326824","Low":"1","High":"120","Yes_Price":"133","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"89761","Buy_c1":"2","vol_buy1":"445","Buy_p1":"115","Sell_c1":"1","vol_sell1":"590","Sell_p1":"120","Buy_c2":"1","vol_buy2":"215","Buy_p2":"114","Sell_c2":"1","vol_sell2":"29","Sell_p2":"125","Buy_c3":"1","vol_buy3":"10","Buy_p3":"110","Sell_c3":"1","vol_sell3":"255","Sell_p3":"129","Buy_c4":"1","vol_buy4":"15","Buy_p4":"109","Sell_c4":"2","vol_sell4":"3","Sell_p4":"134","Buy_c5":"1","vol_buy5":"105","Buy_p5":"108","Sell_c5":"2","vol_sell5":"26","Sell_p5":"339"},{"ISIN":"59284468799670382","12numcod":"IRO9PNES2761","nemad":"ضشنا2068","name":"اختيارخ شپنا-10079-1405\/02\/30","tradetime":"61040","Open":"0","Close":"290","Last":"290","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"290","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"9","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"10","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"114","Sell_p3":"100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"75","Sell_p4":"325","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"27","Sell_p5":"450"},{"ISIN":"59350465481794075","12numcod":"IROBTAMF1721","nemad":"ططعام409","name":"اختيارف طعام-19000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59522975635235187","12numcod":"IRO3SMSZ0001","nemad":"شمس","name":"توليد انرژي برق شمس پاسارگاد","tradetime":"132951","Open":"4200","Close":"4273","Last":"4326","count":"181","Volume":"9486264","Value":"40531821372","Low":"4074","High":"4326","Yes_Price":"4111","EPS":"778","Base-Vol":"1","un1":"17697","market_ID":"2","Insue_ID":"40","Day_HL":"4326.00","Day_LL":"4074.00","Share_Volume":"4000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10440310","Buy_p1":"4326","Sell_c1":"41","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"18328","Buy_p2":"4280","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"8000","Buy_p3":"4232","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2982","Buy_p4":"4200","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1252","Buy_p5":"4076","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"59607545337891226","12numcod":"IRO1PRKT0001","nemad":"پرداخت","name":"به پرداخت ملت","tradetime":"132947","Open":"4630","Close":"4651","Last":"4660","count":"44","Volume":"745717","Value":"3468356008","Low":"4580","High":"4660","Yes_Price":"4525","EPS":"553","Base-Vol":"1","un1":"3163","market_ID":"1","Insue_ID":"72","Day_HL":"4660.00","Day_LL":"4390.00","Share_Volume":"10000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12456","Buy_p1":"4653","Sell_c1":"2","vol_sell1":"210455","Sell_p1":"4660","Buy_c2":"0","vol_buy2":"100000","Buy_p2":"4652","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"4638","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"58450","Buy_p4":"4636","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20094","Buy_p5":"4610","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60040103914365264","12numcod":"IROFAHRM1481","nemad":"طهرم1254","name":"اختيارف اهرم-28000-1405\/02\/30","tradetime":"132941","Open":"1312","Close":"1009","Last":"720","count":"189","Volume":"16395","Value":"16547417000","Low":"600","High":"1890","Yes_Price":"2252","EPS":"","Base-Vol":"1","un1":"149","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"1200","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"1264","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"1265","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"1266","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"1267"},{"ISIN":"60200515962749326","12numcod":"IRO9AHRM0711","nemad":"ضهرم2029","name":"اختيارخ اهرم-30000-1405\/02\/30","tradetime":"131648","Open":"12","Close":"6","Last":"2","count":"24","Volume":"333","Value":"2034000","Low":"1","High":"19","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"329","Buy_p1":"2","Sell_c1":"1","vol_sell1":"148","Sell_p1":"19","Buy_c2":"0","vol_buy2":"1850","Buy_p2":"1","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60289595205403229","12numcod":"IRO7HIRP0001","nemad":"بهير","name":"س. توسعه تجارت هيرمند","tradetime":"115922","Open":"3003","Close":"3003","Last":"3004","count":"31","Volume":"1940012","Value":"5825884780","Low":"3003","High":"3004","Yes_Price":"3064","EPS":"223","Base-Vol":"407225","un1":"18552","market_ID":"4","Insue_ID":"56","Day_HL":"3125.00","Day_LL":"3003.00","Share_Volume":"600000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"3022","Sell_c1":"1","vol_sell1":"200500","Sell_p1":"3125","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"3015","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"3013","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"16881","Buy_p4":"3010","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"6256","Buy_p5":"3004","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60341948162106290","12numcod":"IRB3IE010731","nemad":"ايده07","name":"مرابحه ايده گستران زمان070309","tradetime":"61022","Open":"0","Close":"1081500","Last":"1081500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1081500","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1113940.00","Day_LL":"1049060.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1076090","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1085000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60350996279289099","12numcod":"IRO1KVEH0001","nemad":"كاوه","name":"فولاد كاوه جنوب كيش","tradetime":"173542","Open":"4006","Close":"4043","Last":"4143","count":"2104","Volume":"216300864","Value":"874459291174","Low":"4006","High":"4250","Yes_Price":"4129","EPS":"742","Base-Vol":"1","un1":"3641","market_ID":"1","Insue_ID":"27","Day_HL":"4252.00","Day_LL":"4006.00","Share_Volume":"61000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"130474","Buy_p1":"4143","Sell_c1":"1","vol_sell1":"400000","Sell_p1":"4144","Buy_c2":"1","vol_buy2":"1208","Buy_p2":"4142","Sell_c2":"1","vol_sell2":"46026","Sell_p2":"4146","Buy_c3":"1","vol_buy3":"6505","Buy_p3":"4141","Sell_c3":"1","vol_sell3":"1500","Sell_p3":"4199","Buy_c4":"1","vol_buy4":"803128","Buy_p4":"4140","Sell_c4":"3","vol_sell4":"8593","Sell_p4":"4200","Buy_c5":"1","vol_buy5":"2500","Buy_p5":"4132","Sell_c5":"1","vol_sell5":"1500","Sell_p5":"4216"},{"ISIN":"60369091709615715","12numcod":"IRO5MOMS0001","nemad":"مهرمام","name":"مهرمام ميهن","tradetime":"132512","Open":"3120","Close":"3130","Last":"3120","count":"464","Volume":"11336638","Value":"35478702381","Low":"3120","High":"3213","Yes_Price":"3216","EPS":"348","Base-Vol":"1","un1":"33252","market_ID":"2","Insue_ID":"84","Day_HL":"3312.00","Day_LL":"3120.00","Share_Volume":"5933352000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"323","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5641387","Sell_p1":"3120","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"385","Sell_p2":"3130","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"385","Sell_p3":"3140","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"27000","Sell_p4":"3141","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"842","Sell_p5":"3150"},{"ISIN":"60531568872772346","12numcod":"IROATAVZ2001","nemad":"ضوتعاون315","name":"اختيارخ وتعاون-1500-14050331","tradetime":"61032","Open":"0","Close":"490","Last":"490","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"490","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"474","Buy_c1":"0","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60633055620418060","12numcod":"IRO7FLTP0001","nemad":"فلات","name":"گروه صنايع معادن فلات ايرانيان","tradetime":"130002","Open":"9180","Close":"9320","Last":"9210","count":"30","Volume":"400687","Value":"3736250890","Low":"9160","High":"9640","Yes_Price":"9440","EPS":"-161","Base-Vol":"384365","un1":"18209","market_ID":"4","Insue_ID":"56","Day_HL":"9720.00","Day_LL":"9160.00","Share_Volume":"389465000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"9220","Sell_c1":"1","vol_sell1":"990","Sell_p1":"9400","Buy_c2":"1","vol_buy2":"5453","Buy_p2":"9180","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"9470","Buy_c3":"1","vol_buy3":"5500","Buy_p3":"9170","Sell_c3":"1","vol_sell3":"70195","Sell_p3":"9480","Buy_c4":"1","vol_buy4":"10877","Buy_p4":"9160","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"9490","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"39555","Sell_p5":"9500"},{"ISIN":"60783654574662426","12numcod":"IRO7IADP0001","nemad":"وهنر","name":"گروه توسعه هنر ايران","tradetime":"132528","Open":"3576","Close":"3576","Last":"3576","count":"107","Volume":"7594669","Value":"27160814020","Low":"3576","High":"3577","Yes_Price":"3686","EPS":"-191","Base-Vol":"1","un1":"17841","market_ID":"4","Insue_ID":"90","Day_HL":"3796.00","Day_LL":"3576.00","Share_Volume":"993748000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"16","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2125684","Sell_p1":"3576","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"54008","Sell_p2":"3793","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"75853","Sell_p3":"3794","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"125383","Sell_p4":"3795","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"30000","Sell_p5":"3796"},{"ISIN":"60949052997001037","12numcod":"IRO9PKLJ6831","nemad":"ضفار1202","name":"اختيارخ فارس-7000-1405\/02\/30","tradetime":"132746","Open":"1400","Close":"1400","Last":"1400","count":"1","Volume":"20","Value":"28000000","Low":"1400","High":"1400","Yes_Price":"6002","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"185","Sell_p1":"2400","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"66","Sell_p2":"2500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"9","Sell_p3":"3500","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"7","Sell_p4":"5900","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"60967143520674086","12numcod":"IROBTAMF1711","nemad":"ططعام408","name":"اختيارف طعام-18000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61077160336580832","12numcod":"IRO9BTEJ6871","nemad":"ضجار2061","name":"اختيارخ وتجارت-372-1405\/02\/30","tradetime":"131742","Open":"1","Close":"4","Last":"7","count":"733","Volume":"373048","Value":"1514369700","Low":"1","High":"9","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2000","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"7","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"9","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2500","Sell_p4":"10","Buy_c5":"21","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"20389","Sell_p5":"12"},{"ISIN":"61090274720937009","12numcod":"IROFBMLT1C71","nemad":"طملت1200","name":"اختيارف وبملت-563-1405\/02\/30","tradetime":"123251","Open":"1","Close":"1","Last":"1","count":"6","Volume":"3267","Value":"4645674","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"42","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"39501","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61123415570859859","12numcod":"IRB3MA050571","nemad":"مهان04","name":"اجاره مهرآيندگان نوين0507","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"100000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61198010425324134","12numcod":"IRO9FOLD0F01","nemad":"ضفلا1224","name":"اختيارخ فولاد-3101-1405\/02\/30","tradetime":"132522","Open":"1","Close":"1","Last":"1","count":"16","Volume":"4785","Value":"6527400","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0"},{"ISIN":"61310599391543522","12numcod":"IRO3CBBP0001","nemad":"سباقر","name":"سيمان باقران","tradetime":"132633","Open":"126900","Close":"126900","Last":"126900","count":"28","Volume":"30742","Value":"3901159800","Low":"126900","High":"126900","Yes_Price":"123250","EPS":"17385","Base-Vol":"1","un1":"19227","market_ID":"2","Insue_ID":"53","Day_HL":"126900.00","Day_LL":"119600.00","Share_Volume":"600000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"8892551","Buy_p1":"126900","Sell_c1":"972","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"126850","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"125850","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1700","Buy_p4":"124500","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"123300","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61506294208022391","12numcod":"IRO1SPPE0001","nemad":"غشصفا","name":"شيرپاستوريزه‌پگاه‌اصفهان‌","tradetime":"131601","Open":"9410","Close":"9410","Last":"9410","count":"6","Volume":"249365","Value":"2346524650","Low":"9410","High":"9410","Yes_Price":"9140","EPS":"2316","Base-Vol":"1","un1":"3036","market_ID":"1","Insue_ID":"42","Day_HL":"9410.00","Day_LL":"8870.00","Share_Volume":"2145560000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"39661995","Buy_p1":"9410","Sell_c1":"215","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61664227282090067","12numcod":"IRO7LARP0001","nemad":"سلار","name":"شركت سيمان لارستان","tradetime":"122504","Open":"2053","Close":"2022","Last":"2053","count":"25","Volume":"1839162","Value":"3775799586","Low":"2053","High":"2053","Yes_Price":"1994","EPS":"162","Base-Vol":"3871187","un1":"17985","market_ID":"4","Insue_ID":"53","Day_HL":"2053.00","Day_LL":"1935.00","Share_Volume":"3399999504","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"3528164","Buy_p1":"2053","Sell_c1":"246","vol_sell1":"105997","Sell_p1":"2392","Buy_c2":"1","vol_buy2":"25000","Buy_p2":"2050","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"2702","Buy_c3":"1","vol_buy3":"300000","Buy_p3":"2027","Sell_c3":"1","vol_sell3":"20000","Sell_p3":"2732","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10000","Sell_p4":"3094","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"61978776664766359","12numcod":"IRO3NPMP0001","nemad":"غپونه","name":"نوش پونه مشهد","tradetime":"132957","Open":"4400","Close":"4463","Last":"4532","count":"534","Volume":"63019854","Value":"281242580300","Low":"4350","High":"4532","Yes_Price":"3563","EPS":"737","Base-Vol":"1","un1":"18391","market_ID":"2","Insue_ID":"42","Day_HL":"4532.00","Day_LL":"4268.00","Share_Volume":"3151000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10472549","Buy_p1":"4532","Sell_c1":"69","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6335","Buy_p2":"4528","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"400000","Buy_p3":"4520","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"191976","Buy_p4":"4501","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1200","Buy_p5":"4499","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62012736978844991","12numcod":"IRT3DAAF0001","nemad":"دارا","name":"صندوق س. دارا الگوريتم-د","tradetime":"145946","Open":"22616","Close":"22615","Last":"22616","count":"219","Volume":"74500428","Value":"1684833420839","Low":"22615","High":"22616","Yes_Price":"22595","EPS":"","Base-Vol":"1","un1":"870","market_ID":"2","Insue_ID":"68","Day_HL":"23272.00","Day_LL":"21918.00","Share_Volume":"3000000000","insu_ID":"305","nav":"22631.00","open_Contract":"","Buy_c1":"1","vol_buy1":"300000000","Buy_p1":"22615","Sell_c1":"1","vol_sell1":"19979002","Sell_p1":"22616","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"22614","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"22617","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"22613","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"22618","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"22612","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"22619","Buy_c5":"1","vol_buy5":"1000045","Buy_p5":"22611","Sell_c5":"2","vol_sell5":"1000000","Sell_p5":"22620"},{"ISIN":"62025984221455760","12numcod":"IRB6AD1106B1","nemad":"صخابر611","name":"صكوك اجاره اخابر611-3ماهه23%","tradetime":"61026","Open":"0","Close":"904330","Last":"904330","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"904330","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"64","Day_HL":"931459.00","Day_LL":"877201.00","Share_Volume":"20000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"895340","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"904340","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62107151670661969","12numcod":"IRO3ABCZ0001","nemad":"بكابل","name":"سيم و كابل ابهر","tradetime":"132959","Open":"4207","Close":"4307","Last":"4333","count":"249","Volume":"8831589","Value":"38033544642","Low":"4081","High":"4333","Yes_Price":"4207","EPS":"804","Base-Vol":"1","un1":"18151","market_ID":"2","Insue_ID":"31","Day_HL":"4333.00","Day_LL":"4081.00","Share_Volume":"6142500000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"4326","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"4323","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"34597","Buy_p3":"4320","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"4317","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"15357","Buy_p5":"4310","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62152376285079912","12numcod":"IRT1DIAR0002","nemad":"ديار2","name":"صندوق س.مشترك ديار-سهام","tradetime":"131950","Open":"1","Close":"1","Last":"1","count":"1","Volume":"50000","Value":"50000","Low":"1","High":"1","Yes_Price":"10443","EPS":"","Base-Vol":"1","un1":"28","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"62235397452612911","12numcod":"IRT1DARA0001","nemad":"دارا يكم","name":"صندوق واسطه گري مالي يكم-سهام","tradetime":"132742","Open":"298927","Close":"298792","Last":"298927","count":"1297","Volume":"3219418","Value":"961937045542","Low":"297199","High":"298927","Yes_Price":"290221","EPS":"","Base-Vol":"1","un1":"2861","market_ID":"1","Insue_ID":"68","Day_HL":"298927.00","Day_LL":"281515.00","Share_Volume":"588283082","insu_ID":"305","nav":"474439.00","open_Contract":"","Buy_c1":"1","vol_buy1":"4395913","Buy_p1":"298927","Sell_c1":"661","vol_sell1":"20","Sell_p1":"300550","Buy_c2":"1","vol_buy2":"3171","Buy_p2":"298926","Sell_c2":"8","vol_sell2":"88","Sell_p2":"300591","Buy_c3":"1","vol_buy3":"587","Buy_p3":"298920","Sell_c3":"4","vol_sell3":"200","Sell_p3":"308000","Buy_c4":"1","vol_buy4":"1226","Buy_p4":"298900","Sell_c4":"4","vol_sell4":"360","Sell_p4":"310000","Buy_c5":"2","vol_buy5":"500","Buy_p5":"298818","Sell_c5":"1","vol_sell5":"10200","Sell_p5":"313000"},{"ISIN":"62439590120324063","12numcod":"IRO9TAMN0D11","nemad":"ضستا0137","name":"اختيارخ شستا-1400-1405\/02\/30","tradetime":"132133","Open":"101","Close":"133","Last":"110","count":"13","Volume":"2115","Value":"281065000","Low":"101","High":"145","Yes_Price":"62","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"2139","Buy_p1":"110","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2000","Buy_p2":"100","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62845384302495432","12numcod":"IRT3HIVF0001","nemad":"هيوا","name":"صندوق س. ثروت هيوا-س","tradetime":"131959","Open":"26786","Close":"26407","Last":"26380","count":"6","Volume":"10691","Value":"282318870","Low":"26380","High":"26786","Yes_Price":"26006","EPS":"","Base-Vol":"1","un1":"486","market_ID":"2","Insue_ID":"68","Day_HL":"26786.00","Day_LL":"25226.00","Share_Volume":"500000000","insu_ID":"305","nav":"24561.00","open_Contract":"","Buy_c1":"1","vol_buy1":"300","Buy_p1":"25620","Sell_c1":"3","vol_sell1":"300","Sell_p1":"26380","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62969832716645965","12numcod":"IRO9PNES2701","nemad":"ضشنا2062","name":"اختيارخ شپنا-5879-1405\/02\/30","tradetime":"112852","Open":"1","Close":"1","Last":"1","count":"8","Volume":"318","Value":"378738","Low":"1","High":"1","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1109","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"295","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"38","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"15","Sell_p4":"43","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"16","Sell_p5":"82"},{"ISIN":"62972219557853725","12numcod":"IRB6AG760921","nemad":"صدابور92","name":"صكوك مرابحه دابور92-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4208","Buy_p1":"970000","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"62994758573632972","12numcod":"IROFMSMI1A91","nemad":"طملي3061","name":"اختيارف فملي-15000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63336147316797913","12numcod":"IROFTAMN1H41","nemad":"طستا4037","name":"اختيارف شستا-1200-1405\/04\/10","tradetime":"120046","Open":"31","Close":"32","Last":"40","count":"4","Volume":"1870","Value":"60400000","Low":"20","High":"40","Yes_Price":"35","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"5444","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"10","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"50","Buy_c2":"1","vol_buy2":"3000","Buy_p2":"5","Sell_c2":"3","vol_sell2":"1000","Sell_p2":"55","Buy_c3":"1","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"60","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"65","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"70"},{"ISIN":"63363116407864462","12numcod":"IRO1ASAL0001","nemad":"لابسا","name":"آبسال‌","tradetime":"130852","Open":"3417","Close":"3417","Last":"3417","count":"53","Volume":"1440266","Value":"4921388922","Low":"3417","High":"3417","Yes_Price":"3318","EPS":"244","Base-Vol":"1","un1":"3277","market_ID":"1","Insue_ID":"29","Day_HL":"3417.00","Day_LL":"3219.00","Share_Volume":"4860000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"467869","Buy_p1":"3417","Sell_c1":"8","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3000","Buy_p2":"3400","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3200","Buy_p3":"3320","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3200","Buy_p4":"3318","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"13200","Buy_p5":"3280","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63406957135134351","12numcod":"IRO9ZOBI0461","nemad":"ضذوب0126","name":"اختيارخ ذوب-360-1405\/02\/30","tradetime":"132948","Open":"1","Close":"1","Last":"1","count":"15","Volume":"6033","Value":"7813000","Low":"1","High":"14","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"4927","Buy_p1":"1","Sell_c1":"5","vol_sell1":"351","Sell_p1":"10","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"299","Sell_p2":"13","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"29","Sell_p4":"32","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63507121552152989","12numcod":"IRT1BANC0001","nemad":"بانكدار","name":"صندوق س صنايع اعتبار1-بخشي","tradetime":"123846","Open":"11735","Close":"11817","Last":"11817","count":"101","Volume":"4523779","Value":"53456313443","Low":"11735","High":"11817","Yes_Price":"11473","EPS":"","Base-Vol":"1","un1":"548","market_ID":"1","Insue_ID":"68","Day_HL":"11817.00","Day_LL":"11129.00","Share_Volume":"500000000","insu_ID":"305","nav":"12260.00","open_Contract":"","Buy_c1":"0","vol_buy1":"271996","Buy_p1":"11817","Sell_c1":"4","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"11717","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"11129","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63514093298304639","12numcod":"IRT3HASF0001","nemad":"هامون","name":"صندوق س. سهام ثروت هامون-س","tradetime":"132424","Open":"14047","Close":"14047","Last":"14047","count":"9","Volume":"551480","Value":"7746639560","Low":"14047","High":"14047","Yes_Price":"14481","EPS":"","Base-Vol":"1","un1":"560","market_ID":"2","Insue_ID":"68","Day_HL":"14915.00","Day_LL":"14047.00","Share_Volume":"200000000","insu_ID":"305","nav":"14117.00","open_Contract":"","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8301377","Sell_p1":"14047","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2400","Sell_p2":"15100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"16840","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63584366489571042","12numcod":"IRO9FOLD0G51","nemad":"ضفلا0135","name":"اختيارخ فولاد-3876-1405\/02\/30","tradetime":"131012","Open":"1","Close":"1","Last":"1","count":"2","Volume":"364","Value":"469560","Low":"1","High":"1","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"34","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100","Sell_p3":"20","Buy_c4":"6","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"6000","Sell_p4":"120"},{"ISIN":"63657953365293406","12numcod":"IROFBMLT1D01","nemad":"طملت1203","name":"اختيارف وبملت-774-1405\/02\/30","tradetime":"112758","Open":"1","Close":"1","Last":"1","count":"228","Volume":"121534","Value":"176889690","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"73","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"67201","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3000","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"120","Sell_p3":"4","Buy_c4":"21","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"21000","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"10"},{"ISIN":"63704153876314965","12numcod":"IROFAHRM1561","nemad":"طهرم0128","name":"اختيارف اهرم-20000-1405\/02\/30","tradetime":"132019","Open":"5","Close":"4","Last":"1","count":"105","Volume":"5986","Value":"24945000","Low":"1","High":"5","Yes_Price":"81","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"644","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"551","Sell_p2":"5","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"400","Sell_p3":"20000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63764061479681212","12numcod":"IRO9MSMI2891","nemad":"ضملي0129","name":"اختيارخ فملي-10000-1405\/02\/30","tradetime":"130643","Open":"2500","Close":"4083","Last":"4230","count":"18","Volume":"290","Value":"1184037000","Low":"2500","High":"4500","Yes_Price":"3671","EPS":"","Base-Vol":"1","un1":"112","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"150","Buy_p1":"3900","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2","Buy_p2":"3000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"63830424809501048","12numcod":"IRO3APDZ0001","nemad":"اپرداز","name":"آتيه داده پرداز","tradetime":"125033","Open":"3090","Close":"3106","Last":"3115","count":"180","Volume":"7022848","Value":"21813538014","Low":"3024","High":"3115","Yes_Price":"3025","EPS":"152","Base-Vol":"1","un1":"18717","market_ID":"2","Insue_ID":"73","Day_HL":"3115.00","Day_LL":"2935.00","Share_Volume":"2250000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"535040","Buy_p1":"3115","Sell_c1":"7","vol_sell1":"17","Sell_p1":"3116","Buy_c2":"2","vol_buy2":"1650","Buy_p2":"3106","Sell_c2":"1","vol_sell2":"197255","Sell_p2":"3465","Buy_c3":"2","vol_buy3":"200000","Buy_p3":"3105","Sell_c3":"1","vol_sell3":"217000","Sell_p3":"3571","Buy_c4":"1","vol_buy4":"2000","Buy_p4":"3104","Sell_c4":"1","vol_sell4":"5000","Sell_p4":"3587","Buy_c5":"1","vol_buy5":"50000","Buy_p5":"3101","Sell_c5":"1","vol_sell5":"43000","Sell_p5":"3627"},{"ISIN":"63854846536695691","12numcod":"IROFTAMN1D11","nemad":"طستا0137","name":"اختيارف شستا-1400-1405\/02\/30","tradetime":"130327","Open":"2","Close":"2","Last":"1","count":"6","Volume":"1917","Value":"3241000","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"109","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64037421982417575","12numcod":"IRO9BMLT0D31","nemad":"ضملت1206","name":"اختيارخ وبملت-985-1405\/02\/30","tradetime":"130151","Open":"1","Close":"1","Last":"1","count":"135","Volume":"67728","Value":"96309216","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"941","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"885602","Sell_p1":"1","Buy_c2":"6","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5370","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"6","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"475","Sell_p4":"7","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"66","Sell_p5":"9"},{"ISIN":"64154184553497370","12numcod":"IRB4O1570794","nemad":"اراد2544","name":"مرابحه عام دولت254-ش.خ070911","tradetime":"110332","Open":"788064","Close":"788064","Last":"788064","count":"1","Volume":"43079686","Value":"33949549667904","Low":"788064","High":"788064","Yes_Price":"814100","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"64218231098584940","12numcod":"IRB5AF3805C1","nemad":"قم512","name":"مشاركت ش قم512-3ماهه18%","tradetime":"61026","Open":"0","Close":"835000","Last":"835000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"835000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"60","Day_HL":"860050.00","Day_LL":"809950.00","Share_Volume":"5000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"809950","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64282882813084722","12numcod":"IRO9IKCO6B61","nemad":"ضخود0146","name":"اختيارخ خودرو-400-1405\/02\/30","tradetime":"132901","Open":"30","Close":"38","Last":"49","count":"192","Volume":"77321","Value":"2964510000","Low":"30","High":"70","Yes_Price":"27","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"100","Buy_p1":"40","Sell_c1":"1","vol_sell1":"2000","Sell_p1":"78","Buy_c2":"0","vol_buy2":"291","Buy_p2":"38","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"37","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1672","Buy_p4":"34","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2161","Buy_p5":"33","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64341992373049080","12numcod":"IRO3DBRZ0001","nemad":"سدبير","name":"س. تدبيرگران فارس وخوزستان","tradetime":"132703","Open":"22300","Close":"22300","Last":"22350","count":"432","Volume":"2065306","Value":"46051274200","Low":"21900","High":"22350","Yes_Price":"21700","EPS":"-563","Base-Vol":"1","un1":"18353","market_ID":"2","Insue_ID":"56","Day_HL":"22350.00","Day_LL":"21050.00","Share_Volume":"250000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"13587","Buy_p1":"22350","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"13724","Buy_p2":"22250","Sell_c2":"5","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2500","Buy_p3":"22200","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"15626","Buy_p4":"22150","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2200","Buy_p5":"22100","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64358061873294912","12numcod":"IRO1FIBR0001","nemad":"چفيبر","name":"توليد فيبر ايران‌","tradetime":"123857","Open":"4055","Close":"4069","Last":"4071","count":"55","Volume":"1248785","Value":"5081655552","Low":"4055","High":"4071","Yes_Price":"3953","EPS":"70","Base-Vol":"1","un1":"3669","market_ID":"1","Insue_ID":"20","Day_HL":"4071.00","Day_LL":"3835.00","Share_Volume":"1800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1123211","Buy_p1":"4071","Sell_c1":"20","vol_sell1":"15786","Sell_p1":"4180","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"4001","Sell_c2":"1","vol_sell2":"8039","Sell_p2":"4182","Buy_c3":"0","vol_buy3":"12557","Buy_p3":"3967","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1300","Buy_p4":"3873","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1940","Buy_p5":"3872","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64471870225700402","12numcod":"IROFMKBT9221","nemad":"طمخا3066","name":"اختيارف اخابر-400-1405\/03\/20","tradetime":"100739","Open":"55","Close":"55","Last":"55","count":"1","Volume":"1000","Value":"55000000","Low":"55","High":"55","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1000","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64472175120304545","12numcod":"IRO9AHRM0541","nemad":"ضهرم0126","name":"اختيارخ اهرم-16000-1405\/02\/30","tradetime":"125829","Open":"4000","Close":"3730","Last":"3499","count":"3","Volume":"26","Value":"96985000","Low":"3498","High":"4000","Yes_Price":"5254","EPS":"","Base-Vol":"1","un1":"104","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3","Sell_p1":"3000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"3500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2","Sell_p3":"3795","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10","Sell_p4":"3800","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"3880"},{"ISIN":"64485827086284311","12numcod":"IRO7JSHP0001","nemad":"فجوش","name":"جوش‌ و اكسيژن‌ ايران‌","tradetime":"130241","Open":"2255","Close":"2252","Last":"2253","count":"55","Volume":"4708515","Value":"10605312855","Low":"2225","High":"2255","Yes_Price":"2190","EPS":"-10","Base-Vol":"1","un1":"18171","market_ID":"4","Insue_ID":"28","Day_HL":"2255.00","Day_LL":"2125.00","Share_Volume":"2109627000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1397799","Buy_p1":"2253","Sell_c1":"2","vol_sell1":"10000","Sell_p1":"2322","Buy_c2":"0","vol_buy2":"25000","Buy_p2":"2190","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"23890","Buy_p3":"2127","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"24000","Buy_p4":"2126","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"26450","Buy_p5":"1894","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64503000707063713","12numcod":"IRB3SDF00921","nemad":"شصدف09","name":"مرابحه صنعتي دوده فام14090216","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64653187546200310","12numcod":"IRO9BMLT0F61","nemad":"ضملت2039","name":"اختيارخ وبملت-774-1405\/02\/30","tradetime":"131730","Open":"100","Close":"137","Last":"169","count":"303","Volume":"62632","Value":"12164965416","Low":"98","High":"169","Yes_Price":"74","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"3480","Buy_p1":"149","Sell_c1":"4","vol_sell1":"40","Sell_p1":"160","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"540","Sell_p2":"167","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"168","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"500","Sell_p4":"179","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"500","Sell_p5":"189"},{"ISIN":"64765429287577279","12numcod":"IRB3DN010671","nemad":"گهردانه06","name":"مرابحه گهردانه شرق 060715","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"64795751499397128","12numcod":"IRTKZOMR0001","nemad":"زمرد","name":"صندوق س.كالاي زمرد بيدار","tradetime":"165959","Open":"26660","Close":"26872","Last":"26881","count":"4412","Volume":"118335862","Value":"3179908227929","Low":"26660","High":"26999","Yes_Price":"26656","EPS":"","Base-Vol":"1","un1":"5218","market_ID":"7","Insue_ID":"68","Day_HL":"29321.00","Day_LL":"23991.00","Share_Volume":"3250000000","insu_ID":"380","nav":"27047.00","open_Contract":"","Buy_c1":"1","vol_buy1":"9674427","Buy_p1":"26880","Sell_c1":"2","vol_sell1":"99814","Sell_p1":"26881","Buy_c2":"3","vol_buy2":"10068685","Buy_p2":"26879","Sell_c2":"4","vol_sell2":"300000","Sell_p2":"26895","Buy_c3":"6","vol_buy3":"10000500","Buy_p3":"26878","Sell_c3":"2","vol_sell3":"357105","Sell_p3":"26896","Buy_c4":"2","vol_buy4":"10003575","Buy_p4":"26876","Sell_c4":"4","vol_sell4":"200000","Sell_p4":"26898","Buy_c5":"4","vol_buy5":"10000038","Buy_p5":"26875","Sell_c5":"2","vol_sell5":"400000","Sell_p5":"26899"},{"ISIN":"64884880145101547","12numcod":"IRO9ZOBI6941","nemad":"ضذوب1219","name":"اختيارخ ذوب-450-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"90","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"61549","Sell_p1":"1","Buy_c2":"12","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"12000","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1988","Sell_p3":"3","Buy_c4":"25","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"25000","Sell_p4":"4","Buy_c5":"9","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"8763","Sell_p5":"5"},{"ISIN":"65159267049472995","12numcod":"IRO9AHRM0501","nemad":"ضهرم1256","name":"اختيارخ اهرم-34000-1405\/02\/30","tradetime":"131003","Open":"3","Close":"6","Last":"8","count":"345","Volume":"67815","Value":"392325000","Low":"1","High":"200","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"135","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2802","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"5","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"78","Sell_p3":"6","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"15","Sell_p4":"8","Buy_c5":"3","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1496","Sell_p5":"9"},{"ISIN":"65165663910948276","12numcod":"IROATAMF0681","nemad":"ضطعام405","name":"اختيارخ طعام-15000-14050414","tradetime":"91332","Open":"967","Close":"967","Last":"967","count":"1","Volume":"60","Value":"58020000","Low":"967","High":"967","Yes_Price":"649","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"338","Buy_c1":"0","vol_buy1":"200","Buy_p1":"1003","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"220","Buy_p2":"1002","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1","Buy_p3":"968","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"10","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"1","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65414507129586385","12numcod":"IRO1KHAZ0001","nemad":"لخزر","name":"پارس‌ خزر","tradetime":"131011","Open":"5055","Close":"5065","Last":"5067","count":"158","Volume":"3959519","Value":"20054695605","Low":"4901","High":"5067","Yes_Price":"4920","EPS":"1425","Base-Vol":"1","un1":"3161","market_ID":"1","Insue_ID":"29","Day_HL":"5067.00","Day_LL":"4773.00","Share_Volume":"6237000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"24970","Buy_p1":"5067","Sell_c1":"3","vol_sell1":"255185","Sell_p1":"5071","Buy_c2":"0","vol_buy2":"401829","Buy_p2":"5066","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"51000","Buy_p3":"5030","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"997","Buy_p4":"5028","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5945","Buy_p5":"5027","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"65473703162196532","12numcod":"IRT3ABTF0001","nemad":"ابتكار","name":"صندوق س.پرتوابتكارهدف-س","tradetime":"173006","Open":"11218","Close":"11523","Last":"11570","count":"334","Volume":"13149593","Value":"151527585729","Low":"11218","High":"11793","Yes_Price":"11564","EPS":"","Base-Vol":"1","un1":"569","market_ID":"2","Insue_ID":"68","Day_HL":"11910.00","Day_LL":"11218.00","Share_Volume":"200000000","insu_ID":"305","nav":"11154.00","open_Contract":"","Buy_c1":"1","vol_buy1":"4342","Buy_p1":"11570","Sell_c1":"1","vol_sell1":"999","Sell_p1":"11758","Buy_c2":"1","vol_buy2":"175632","Buy_p2":"11569","Sell_c2":"3","vol_sell2":"555","Sell_p2":"11770","Buy_c3":"1","vol_buy3":"79289","Buy_p3":"11568","Sell_c3":"2","vol_sell3":"444","Sell_p3":"11787","Buy_c4":"1","vol_buy4":"95000","Buy_p4":"11567","Sell_c4":"2","vol_sell4":"777","Sell_p4":"11795","Buy_c5":"1","vol_buy5":"1620000","Buy_p5":"11565","Sell_c5":"2","vol_sell5":"10000","Sell_p5":"11800"},{"ISIN":"65613314108761178","12numcod":"IROFAHRM1641","nemad":"طهرم0136","name":"اختيارف اهرم-42000-1405\/02\/30","tradetime":"132956","Open":"16000","Close":"15170","Last":"14556","count":"66","Volume":"704","Value":"10679752000","Low":"13999","High":"16040","Yes_Price":"15404","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"99","Buy_p1":"14556","Sell_c1":"1","vol_sell1":"1","Sell_p1":"17996","Buy_c2":"0","vol_buy2":"30","Buy_p2":"14555","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"74","Buy_p3":"14500","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"14000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"93","Buy_p5":"13500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66036975502302203","12numcod":"IRT1CFIF0001","nemad":"فيروزه","name":"صندوق شاخص30 شركت فيروزه- سهام","tradetime":"132047","Open":"18584","Close":"18584","Last":"18584","count":"119","Volume":"1650574","Value":"30674267216","Low":"18584","High":"18584","Yes_Price":"19158","EPS":"","Base-Vol":"1","un1":"720","market_ID":"1","Insue_ID":"68","Day_HL":"19732.00","Day_LL":"18584.00","Share_Volume":"800000000","insu_ID":"305","nav":"17605.00","open_Contract":"","Buy_c1":"214","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8284887","Sell_p1":"18584","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"19800","Sell_p2":"18585","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"494","Sell_p3":"18873","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"433","Sell_p4":"18915","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"948","Sell_p5":"18953"},{"ISIN":"66105959479616770","12numcod":"IRT1RYKA0001","nemad":"رايكا","name":"صندوق س نوع دوم رايكا- ثابت\t","tradetime":"124830","Open":"24938","Close":"24938","Last":"24938","count":"15","Volume":"1708187","Value":"42598767686","Low":"24938","High":"24939","Yes_Price":"24907","EPS":"","Base-Vol":"1","un1":"666","market_ID":"1","Insue_ID":"68","Day_HL":"25654.00","Day_LL":"24160.00","Share_Volume":"1500000000","insu_ID":"305","nav":"25282.00","open_Contract":"","Buy_c1":"1","vol_buy1":"984872","Buy_p1":"24938","Sell_c1":"2","vol_sell1":"499720","Sell_p1":"24939","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"24937","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"24940","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"24936","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"24941","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"24935","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"24942","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"24934","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"24943"},{"ISIN":"66131915353338047","12numcod":"IRB6AF490671","nemad":"صفروس670","name":"صكوك مرابحه فروس670-بدون ضامن","tradetime":"61026","Open":"0","Close":"1070000","Last":"1070000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1070000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"3","Insue_ID":"27","Day_HL":"1102100.00","Day_LL":"1037900.00","Share_Volume":"1000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1065000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1075000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66219723709595228","12numcod":"IRT3DRYF0001","nemad":"سيمانيا","name":"صندوق س.بخشي صنايع داريا-ب","tradetime":"102839","Open":"18735","Close":"18735","Last":"18735","count":"7","Volume":"23784","Value":"445593240","Low":"18735","High":"18735","Yes_Price":"18190","EPS":"","Base-Vol":"1","un1":"765","market_ID":"2","Insue_ID":"68","Day_HL":"18735.00","Day_LL":"17645.00","Share_Volume":"200000000","insu_ID":"305","nav":"19717.00","open_Contract":"","Buy_c1":"0","vol_buy1":"42873293","Buy_p1":"18735","Sell_c1":"156","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"120325","Buy_p2":"18734","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"110100","Buy_p3":"18190","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"523","Buy_p4":"18000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100057","Buy_p5":"17645","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66350971457081965","12numcod":"IRB3BLN00871","nemad":"بالين تك08","name":"مرابحه بالين تك080716","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66450490505950110","12numcod":"IRO1DAML0001","nemad":"ددام","name":"داروسازي زاگرس فارمد پارس","tradetime":"131333","Open":"5079","Close":"5079","Last":"5079","count":"60","Volume":"3247861","Value":"16495886019","Low":"5079","High":"5079","Yes_Price":"4932","EPS":"987","Base-Vol":"1","un1":"3379","market_ID":"1","Insue_ID":"43","Day_HL":"5079.00","Day_LL":"4785.00","Share_Volume":"2820590000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2982472","Buy_p1":"5079","Sell_c1":"90","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"410000","Buy_p2":"5077","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1555","Buy_p3":"4792","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1100","Buy_p4":"4783","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66611524116291596","12numcod":"IROATIMF0701","nemad":"ضتيام1218","name":"اختيارخ تيام-16000-14050230","tradetime":"121916","Open":"200","Close":"129","Last":"100","count":"5","Volume":"230","Value":"29760000","Low":"100","High":"200","Yes_Price":"3850","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"20","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66713950341731604","12numcod":"IRB6AF110711","nemad":"صكوثر701","name":"صكوك مرابحه دكوثر701-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3000","Buy_p1":"888555","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"66716578960625146","12numcod":"IROFBMLT1H41","nemad":"طملت3061","name":"اختيارف وبملت-914-1405\/03\/20","tradetime":"131616","Open":"30","Close":"40","Last":"44","count":"17","Volume":"2749","Value":"156410046","Low":"30","High":"49","Yes_Price":"68","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"2753","Buy_c1":"1","vol_buy1":"500","Buy_p1":"11","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"150","Buy_c2":"1","vol_buy2":"10600","Buy_p2":"1","Sell_c2":"12","vol_sell2":"1000","Sell_p2":"151","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"152","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"153","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"154"},{"ISIN":"66726992874614788","12numcod":"IRO3DPDZ0001","nemad":"دتوزيع","name":"توزيع دارو پخش","tradetime":"131415","Open":"2261","Close":"2261","Last":"2261","count":"156","Volume":"47744460","Value":"107950224060","Low":"2261","High":"2261","Yes_Price":"2196","EPS":"522","Base-Vol":"1","un1":"18783","market_ID":"2","Insue_ID":"43","Day_HL":"2261.00","Day_LL":"2131.00","Share_Volume":"30000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"150339253","Buy_p1":"2261","Sell_c1":"314","vol_sell1":"5000","Sell_p1":"2768","Buy_c2":"1","vol_buy2":"190000","Buy_p2":"2250","Sell_c2":"2","vol_sell2":"1649","Sell_p2":"2825","Buy_c3":"1","vol_buy3":"6929","Buy_p3":"2200","Sell_c3":"2","vol_sell3":"6200","Sell_p3":"2900","Buy_c4":"1","vol_buy4":"221490","Buy_p4":"2196","Sell_c4":"2","vol_sell4":"10000","Sell_p4":"2965","Buy_c5":"2","vol_buy5":"60930","Buy_p5":"2151","Sell_c5":"1","vol_sell5":"2556","Sell_p5":"2966"},{"ISIN":"66945704547625040","12numcod":"IRO9BMLT0H11","nemad":"ضملت3058","name":"اختيارخ وبملت-703-1405\/03\/20","tradetime":"132959","Open":"248","Close":"249","Last":"267","count":"639","Volume":"94774","Value":"33580859904","Low":"220","High":"284","Yes_Price":"220","EPS":"","Base-Vol":"1","un1":"129","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"320861","Buy_c1":"1","vol_buy1":"100","Buy_p1":"258","Sell_c1":"1","vol_sell1":"117","Sell_p1":"273","Buy_c2":"1","vol_buy2":"100","Buy_p2":"254","Sell_c2":"1","vol_sell2":"300","Sell_p2":"277","Buy_c3":"1","vol_buy3":"110","Buy_p3":"249","Sell_c3":"2","vol_sell3":"50","Sell_p3":"278","Buy_c4":"1","vol_buy4":"25","Buy_p4":"245","Sell_c4":"1","vol_sell4":"600","Sell_p4":"324","Buy_c5":"1","vol_buy5":"50","Buy_p5":"243","Sell_c5":"1","vol_sell5":"400","Sell_p5":"360"},{"ISIN":"67126881188552864","12numcod":"IRO1MAPN0001","nemad":"رمپنا","name":"گروه مپنا (سهامي عام)","tradetime":"132944","Open":"12000","Close":"12410","Last":"12470","count":"1993","Volume":"51927135","Value":"644603994440","Low":"11970","High":"12470","Yes_Price":"12110","EPS":"3829","Base-Vol":"1","un1":"4257","market_ID":"1","Insue_ID":"74","Day_HL":"12470.00","Day_LL":"11750.00","Share_Volume":"60000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"15079844","Buy_p1":"12470","Sell_c1":"203","vol_sell1":"1000","Sell_p1":"12820","Buy_c2":"1","vol_buy2":"3828","Buy_p2":"12450","Sell_c2":"2","vol_sell2":"393","Sell_p2":"12850","Buy_c3":"5","vol_buy3":"42439","Buy_p3":"12440","Sell_c3":"2","vol_sell3":"2541","Sell_p3":"14560","Buy_c4":"0","vol_buy4":"1150","Buy_p4":"12410","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"14877","Buy_p5":"12400","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67332657266950283","12numcod":"IRB4O17607B1","nemad":"اراد273","name":"مرابحه عام دولت273-ش.خ071128","tradetime":"61025","Open":"0","Close":"780500","Last":"780500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"780500","EPS":"","Base-Vol":"1","un1":"340","market_ID":"2","Insue_ID":"69","Day_HL":"803910.00","Day_LL":"757090.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5000000","Sell_p1":"781200","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67561118055502649","12numcod":"IRB6AF7206C1","nemad":"صمپنا62","name":"صكوك اجاره مپنا62-3ماهه23%","tradetime":"61026","Open":"0","Close":"811880","Last":"811880","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"811880","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"40","Day_HL":"836236.00","Day_LL":"787524.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"320","Buy_p1":"800000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3750","Buy_p2":"787524","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3750","Buy_p3":"773889","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"67717913151786055","12numcod":"IRT3RT020001","nemad":"دانيك","name":"ص.س.املاك ومستغلات نيك راي","tradetime":"145949","Open":"14186","Close":"14186","Last":"14186","count":"173","Volume":"1444407","Value":"20490357702","Low":"14186","High":"14186","Yes_Price":"14624","EPS":"","Base-Vol":"1","un1":"5028","market_ID":"2","Insue_ID":"68","Day_HL":"15062.00","Day_LL":"14186.00","Share_Volume":"150000000","insu_ID":"305","nav":"13190.00","open_Contract":"","Buy_c1":"364","vol_buy1":"10000","Buy_p1":"13789","Sell_c1":"1","vol_sell1":"16728473","Sell_p1":"14186","Buy_c2":"2","vol_buy2":"10000","Buy_p2":"13388","Sell_c2":"1","vol_sell2":"491","Sell_p2":"14187","Buy_c3":"1","vol_buy3":"450","Buy_p3":"13376","Sell_c3":"6","vol_sell3":"400","Sell_p3":"14188","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"12999","Sell_c4":"1","vol_sell4":"400","Sell_p4":"14189","Buy_c5":"1","vol_buy5":"100","Buy_p5":"12635","Sell_c5":"1","vol_sell5":"400","Sell_p5":"14190"},{"ISIN":"67947571227001437","12numcod":"IRB3AR040761","nemad":"اكتوور074","name":"مرابحه اكتوور كو-تاك070612","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68123516303044800","12numcod":"IROFIKCO7E71","nemad":"طخود3106","name":"اختيارف خودرو-600-1405\/03\/05","tradetime":"125826","Open":"150","Close":"136","Last":"120","count":"8","Volume":"1510","Value":"205200000","Low":"120","High":"150","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1510","Buy_c1":"1","vol_buy1":"180","Buy_p1":"110","Sell_c1":"1","vol_sell1":"250","Sell_p1":"145","Buy_c2":"0","vol_buy2":"50","Buy_p2":"106","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"500","Buy_p3":"100","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50","Buy_p4":"80","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"7000","Buy_p5":"16","Sell_c5":"7","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68203878405672734","12numcod":"IRT1CSNF0001","nemad":"صنوين","name":"صندوق سرمايه‌گذاري صنوين-مختلط","tradetime":"122955","Open":"347131","Close":"348559","Last":"354039","count":"14","Volume":"3129","Value":"1090640706","Low":"347131","High":"354040","Yes_Price":"354923","EPS":"","Base-Vol":"1","un1":"599","market_ID":"1","Insue_ID":"68","Day_HL":"365570.00","Day_LL":"344276.00","Share_Volume":"100000000","insu_ID":"305","nav":"347638.00","open_Contract":"","Buy_c1":"4","vol_buy1":"83","Buy_p1":"348000","Sell_c1":"4","vol_sell1":"297","Sell_p1":"354039","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"347530","Sell_c2":"1","vol_sell2":"21100","Sell_p2":"354440","Buy_c3":"1","vol_buy3":"10","Buy_p3":"347140","Sell_c3":"1","vol_sell3":"23000","Sell_p3":"354450","Buy_c4":"1","vol_buy4":"32","Buy_p4":"344276","Sell_c4":"4","vol_sell4":"15800","Sell_p4":"354460","Buy_c5":"1","vol_buy5":"1769","Buy_p5":"330710","Sell_c5":"1","vol_sell5":"17500","Sell_p5":"354470"},{"ISIN":"68244642601091493","12numcod":"IRBKFAR30721","nemad":"عفراب3","name":"سلف ميلگرد توليدي فراب","tradetime":"145418","Open":"6343698","Close":"6343707","Last":"6470571","count":"3","Volume":"14101","Value":"89452612371","Low":"6343698","High":"6470571","Yes_Price":"6304183","EPS":"","Base-Vol":"1","un1":"107","market_ID":"7","Insue_ID":"27","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"478180","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7","Buy_p1":"6343707","Sell_c1":"1","vol_sell1":"4760","Sell_p1":"6470571","Buy_c2":"0","vol_buy2":"4761","Buy_p2":"6343698","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0"},{"ISIN":"68259400701714721","12numcod":"IROFMKBT7911","nemad":"طمخا0105","name":"اختيارف اخابر-450-1405\/02\/30","tradetime":"61041","Open":"0","Close":"39","Last":"39","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"39","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"255","Sell_p1":"45","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68463559619262489","12numcod":"IRB3TF200821","nemad":"تابان20","name":"اجاره تابان فردادماوند14080220","tradetime":"122313","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"500000","Value":"500000000000","Low":"1000000","High":"1000000","Yes_Price":"974220","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1003440.00","Day_LL":"945000.00","Share_Volume":"20000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68515622593178784","12numcod":"IRO9GDIR4721","nemad":"ضغدر2034","name":"اختيارخ وغدير-13500-1405\/02\/30","tradetime":"61040","Open":"0","Close":"3315","Last":"3315","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3315","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"49","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68672168798722757","12numcod":"IRB3TF260771","nemad":"تابان26","name":"اجاره تابان فردا ملت14070705","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"53","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"25000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68681176295173286","12numcod":"IRBEHC310621","nemad":"سهيدرو061","name":"سلف موازي هيدروكربن آفتاب061","tradetime":"61027","Open":"0","Close":"4856437","Last":"4856437","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4856437","EPS":"","Base-Vol":"1","un1":"96","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"2574900","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5200","Buy_p1":"4884526","Sell_c1":"1","vol_sell1":"5200","Sell_p1":"4982216","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68691645677344527","12numcod":"IROATAVZ2021","nemad":"ضوتعاون317","name":"اختيارخ وتعاون-1700-14050331","tradetime":"120317","Open":"60","Close":"60","Last":"60","count":"1","Volume":"90","Value":"5400000","Low":"60","High":"60","Yes_Price":"15","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"1572","Buy_c1":"1","vol_buy1":"50","Buy_p1":"100","Sell_c1":"1","vol_sell1":"100","Sell_p1":"191","Buy_c2":"0","vol_buy2":"910","Buy_p2":"60","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"22","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"68939583331837015","12numcod":"IRT3DRKF0002","nemad":"داريك2","name":"صندوق س.اعتماد داريك-د","tradetime":"94900","Open":"1","Close":"1","Last":"1","count":"2","Volume":"1865000","Value":"1865000","Low":"1","High":"1","Yes_Price":"36506","EPS":"","Base-Vol":"1","un1":"208","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"2000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"68978766938108686","12numcod":"IRO9ZOBI0691","nemad":"ضذوب3048","name":"اختيارخ ذوب-360-1405\/03\/20","tradetime":"130557","Open":"48","Close":"25","Last":"24","count":"23","Volume":"7763","Value":"196340000","Low":"21","High":"48","Yes_Price":"24","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"10922","Buy_c1":"1","vol_buy1":"2100","Buy_p1":"22","Sell_c1":"3","vol_sell1":"1000","Sell_p1":"28","Buy_c2":"1","vol_buy2":"133","Buy_p2":"21","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"30","Buy_c3":"1","vol_buy3":"100","Buy_p3":"19","Sell_c3":"1","vol_sell3":"1","Sell_p3":"32","Buy_c4":"1","vol_buy4":"4","Buy_p4":"11","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"41","Buy_c5":"1","vol_buy5":"699","Buy_p5":"8","Sell_c5":"1","vol_sell5":"70","Sell_p5":"89"},{"ISIN":"69007829323622185","12numcod":"IRO9MKBT8221","nemad":"ضمخا3066","name":"اختيارخ اخابر-400-1405\/03\/20","tradetime":"114851","Open":"74","Close":"75","Last":"80","count":"15","Volume":"6001","Value":"449570000","Low":"70","High":"80","Yes_Price":"60","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"9626","Buy_c1":"2","vol_buy1":"68","Buy_p1":"70","Sell_c1":"2","vol_sell1":"1044","Sell_p1":"210","Buy_c2":"0","vol_buy2":"10","Buy_p2":"68","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"55","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10","Buy_p4":"20","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"8","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69797638162454732","12numcod":"IRB6AE4505C1","nemad":"صفولا51","name":"صكوك اجاره فولاد51-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"8000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"8000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"69817338460284329","12numcod":"IRO3IFIZ0001","nemad":"فروژ","name":"صنايع فروآلياژ ايران","tradetime":"132947","Open":"860","Close":"856","Last":"860","count":"410","Volume":"17005041","Value":"14551619932","Low":"840","High":"879","Yes_Price":"854","EPS":"-47","Base-Vol":"1","un1":"18052","market_ID":"2","Insue_ID":"27","Day_HL":"879.00","Day_LL":"829.00","Share_Volume":"19800000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"43049","Buy_p1":"855","Sell_c1":"2","vol_sell1":"15923","Sell_p1":"860","Buy_c2":"1","vol_buy2":"30000","Buy_p2":"853","Sell_c2":"1","vol_sell2":"51100","Sell_p2":"869","Buy_c3":"1","vol_buy3":"12000","Buy_p3":"852","Sell_c3":"2","vol_sell3":"5207","Sell_p3":"874","Buy_c4":"1","vol_buy4":"239510","Buy_p4":"851","Sell_c4":"1","vol_sell4":"223403","Sell_p4":"876","Buy_c5":"3","vol_buy5":"10000","Buy_p5":"850","Sell_c5":"1","vol_sell5":"96545","Sell_p5":"878"},{"ISIN":"69894687442996945","12numcod":"IRO9PNES2531","nemad":"ضشنا1228","name":"اختيارخ شپنا-3150-1405\/02\/30","tradetime":"131903","Open":"1850","Close":"1825","Last":"1900","count":"3","Volume":"14","Value":"30430050","Low":"1810","High":"1900","Yes_Price":"800","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"2","Buy_p1":"1","Sell_c1":"1","vol_sell1":"42","Sell_p1":"2019","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70042726020631034","12numcod":"IRB3AMO10831","nemad":"آرمان موتور082","name":"مرابحه آرمان موتور-كيميا080407","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70071965830997187","12numcod":"IRB3FA010571","nemad":"فاران05","name":"مرابحه فاران شيمي 14050730","tradetime":"61022","Open":"0","Close":"880390","Last":"880390","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"880390","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"906800.00","Day_LL":"853980.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"857380","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70200947603013328","12numcod":"IROAPZAZ2081","nemad":"ضفزر1219","name":"اختيارخ فزر-80750-14050230","tradetime":"132945","Open":"18000","Close":"22501","Last":"24000","count":"34","Volume":"186","Value":"4185100000","Low":"18000","High":"24000","Yes_Price":"26715","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"208","Buy_p1":"23000","Sell_c1":"1","vol_sell1":"3","Sell_p1":"28999","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70297111838324527","12numcod":"IROFBHMN7801","nemad":"طهمن3028","name":"اختيارف خبهمن-1700-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70410449964794427","12numcod":"IROAMOJF6261","nemad":"ضموج315","name":"اختيارخ موج-38000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"4","Buy_p1":"3","Sell_c1":"1","vol_sell1":"10","Sell_p1":"38000","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1100","Buy_p3":"1","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70482781392720675","12numcod":"IROFAHRM1631","nemad":"طهرم0135","name":"اختيارف اهرم-38000-1405\/02\/30","tradetime":"123021","Open":"12500","Close":"11827","Last":"11311","count":"26","Volume":"873","Value":"10325130000","Low":"11000","High":"12500","Yes_Price":"11723","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"10502","Sell_c1":"1","vol_sell1":"5","Sell_p1":"14000","Buy_c2":"0","vol_buy2":"100","Buy_p2":"10200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70651543074324879","12numcod":"IROFAHRM1521","nemad":"طهرم1258","name":"اختيارف اهرم-42000-1405\/02\/30","tradetime":"132847","Open":"13300","Close":"14783","Last":"15000","count":"104","Volume":"7711","Value":"113990325000","Low":"13300","High":"15050","Yes_Price":"15221","EPS":"","Base-Vol":"1","un1":"118","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"649","Buy_p1":"15000","Sell_c1":"1","vol_sell1":"1","Sell_p1":"20294","Buy_c2":"0","vol_buy2":"136","Buy_p2":"14500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"48","Buy_p3":"14007","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"30","Buy_p4":"13909","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70698996132397388","12numcod":"IRT1DIBA0001","nemad":"ديبا","name":"صندوق س اوراق دولتي صبا-ثابت","tradetime":"131408","Open":"23709","Close":"23709","Last":"23710","count":"7","Volume":"238393","Value":"5652063735","Low":"23709","High":"23710","Yes_Price":"23683","EPS":"","Base-Vol":"1","un1":"678","market_ID":"1","Insue_ID":"68","Day_HL":"24393.00","Day_LL":"22973.00","Share_Volume":"500000000","insu_ID":"305","nav":"23399.00","open_Contract":"","Buy_c1":"1","vol_buy1":"29766005","Buy_p1":"23709","Sell_c1":"2","vol_sell1":"9996448","Sell_p1":"23710","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"23708","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"23711","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"23707","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"23712","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"23706","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"23713","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"23705","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"23714"},{"ISIN":"70766443960930830","12numcod":"IRT1BHIN0002","nemad":"بهين رو2","name":"صندوق س صنايع ويستا1-بخشي","tradetime":"132906","Open":"1","Close":"1","Last":"1","count":"11","Volume":"9400000","Value":"9400000","Low":"1","High":"1","Yes_Price":"11944","EPS":"","Base-Vol":"1","un1":"28","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1300000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"70821501411230308","12numcod":"IROATAMF0631","nemad":"ضطعام400","name":"اختيارخ طعام-10000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"10","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"70883594945615893","12numcod":"IRO1ABIK0001","nemad":"سآبيك","name":"سيمان آبيك","tradetime":"131937","Open":"43870","Close":"43870","Last":"43870","count":"114","Volume":"2104683","Value":"92332443210","Low":"43870","High":"43870","Yes_Price":"42600","EPS":"9859","Base-Vol":"1","un1":"3945","market_ID":"1","Insue_ID":"53","Day_HL":"43870.00","Day_LL":"41330.00","Share_Volume":"2959301084","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12533530","Buy_p1":"43870","Sell_c1":"538","vol_sell1":"194","Sell_p1":"44610","Buy_c2":"1","vol_buy2":"114","Buy_p2":"43860","Sell_c2":"1","vol_sell2":"119","Sell_p2":"44650","Buy_c3":"1","vol_buy3":"85000","Buy_p3":"43830","Sell_c3":"1","vol_sell3":"1200","Sell_p3":"45950","Buy_c4":"1","vol_buy4":"539","Buy_p4":"43820","Sell_c4":"1","vol_sell4":"112","Sell_p4":"47660","Buy_c5":"1","vol_buy5":"5208","Buy_p5":"43800","Sell_c5":"3","vol_sell5":"195","Sell_p5":"47680"},{"ISIN":"71068313834275501","12numcod":"IRO3GEDZ0001","nemad":"بگيلان","name":"توسعه مسير برق گيلان","tradetime":"132959","Open":"15090","Close":"15610","Last":"15780","count":"542","Volume":"885125","Value":"13815550200","Low":"15090","High":"15960","Yes_Price":"15550","EPS":"1957","Base-Vol":"1","un1":"18102","market_ID":"2","Insue_ID":"40","Day_HL":"16010.00","Day_LL":"15090.00","Share_Volume":"4300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"527","Buy_p1":"15780","Sell_c1":"1","vol_sell1":"150","Sell_p1":"15910","Buy_c2":"1","vol_buy2":"350","Buy_p2":"15710","Sell_c2":"1","vol_sell2":"50","Sell_p2":"15940","Buy_c3":"5","vol_buy3":"4450","Buy_p3":"15700","Sell_c3":"1","vol_sell3":"869","Sell_p3":"15950","Buy_c4":"9","vol_buy4":"400","Buy_p4":"15620","Sell_c4":"1","vol_sell4":"4660","Sell_p4":"15960","Buy_c5":"9","vol_buy5":"1000","Buy_p5":"15560","Sell_c5":"1","vol_sell5":"22224","Sell_p5":"15970"},{"ISIN":"71076372178147339","12numcod":"IRT3DRKF0001","nemad":"داريك","name":"صندوق س.اعتماد داريك-د","tradetime":"143728","Open":"36553","Close":"36553","Last":"36553","count":"133","Volume":"2782458","Value":"101707972254","Low":"36553","High":"36554","Yes_Price":"36506","EPS":"","Base-Vol":"1","un1":"741","market_ID":"2","Insue_ID":"68","Day_HL":"37601.00","Day_LL":"35411.00","Share_Volume":"2000000000","insu_ID":"305","nav":"35425.00","open_Contract":"","Buy_c1":"20","vol_buy1":"99141199","Buy_p1":"36553","Sell_c1":"1","vol_sell1":"4327786","Sell_p1":"36554","Buy_c2":"2","vol_buy2":"10000000","Buy_p2":"36552","Sell_c2":"1","vol_sell2":"2657","Sell_p2":"37601","Buy_c3":"0","vol_buy3":"10000000","Buy_p3":"36551","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000000","Buy_p4":"36550","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000000","Buy_p5":"36549","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71174959343686498","12numcod":"IRB4O15807A4","nemad":"اراد2554","name":"مرابحه عام دولت255-ش.خ071011","tradetime":"110332","Open":"783972","Close":"783972","Last":"783972","count":"1","Volume":"76303945","Value":"59820156369540","Low":"783972","High":"783972","Yes_Price":"785710","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"71203585455260719","12numcod":"IRB3CLV20821","nemad":"كلور082","name":"مرابحه كلور-برنا14080208","tradetime":"61022","Open":"0","Close":"959870","Last":"959870","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"959870","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"988660.00","Day_LL":"931080.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"959860","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71259851863578420","12numcod":"IROBMOJF5671","nemad":"طموج1228","name":"اختيارف موج-36000-14050230","tradetime":"124002","Open":"7000","Close":"7000","Last":"6999","count":"11","Volume":"366","Value":"2561825000","Low":"6999","High":"7000","Yes_Price":"4926","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"334","Buy_p1":"6999","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71304249821762675","12numcod":"IRO9SADR0841","nemad":"ضتاص0107","name":"اختيارخ تاصيكو-7977-05\/02\/30","tradetime":"132133","Open":"1599","Close":"1757","Last":"1702","count":"15","Volume":"835","Value":"2023660436","Low":"1300","High":"2000","Yes_Price":"953","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71387266826186450","12numcod":"IRO9SIPA4611","nemad":"ضسپا2027","name":"اختيارخ خساپا-360-1405\/02\/30","tradetime":"125257","Open":"40","Close":"75","Last":"110","count":"4","Volume":"717","Value":"53900000","Low":"40","High":"110","Yes_Price":"185","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71432766277098591","12numcod":"IROAMOJF4621","nemad":"ضموج1223","name":"اختيارخ موج-26000-14050230","tradetime":"114348","Open":"1000","Close":"2747","Last":"3330","count":"2","Volume":"4","Value":"10990000","Low":"1000","High":"3330","Yes_Price":"2000","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71571639927013317","12numcod":"IRO3ALTP0001","nemad":"فالوم","name":"آلومتك","tradetime":"125825","Open":"5510","Close":"5510","Last":"5510","count":"40","Volume":"605810","Value":"3338013100","Low":"5510","High":"5510","Yes_Price":"5350","EPS":"-127","Base-Vol":"1","un1":"18131","market_ID":"2","Insue_ID":"27","Day_HL":"5510.00","Day_LL":"5190.00","Share_Volume":"2500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"967200","Buy_p1":"5510","Sell_c1":"27","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"5380","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"5370","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"5350","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"106470","Buy_p5":"5240","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71572344403750318","12numcod":"IROFSIPA5961","nemad":"طسپا4029","name":"اختيارف خساپا-650-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71820158692435620","12numcod":"IRB3SL010651","nemad":"كاله06","name":"اجاره سوليكو كاله14060511","tradetime":"61023","Open":"0","Close":"902500","Last":"902500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"902500","EPS":"","Base-Vol":"1","un1":"74","market_ID":"2","Insue_ID":"69","Day_HL":"929570.00","Day_LL":"875430.00","Share_Volume":"7200000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"911520","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"71843282162462661","12numcod":"IRT3KARF0001","nemad":"كارا","name":"صندوق س. كارا -د","tradetime":"145954","Open":"33161","Close":"33161","Last":"33162","count":"5282","Volume":"473484618","Value":"15701157509443","Low":"33156","High":"33162","Yes_Price":"33119","EPS":"","Base-Vol":"1","un1":"1983","market_ID":"2","Insue_ID":"68","Day_HL":"34112.00","Day_LL":"32126.00","Share_Volume":"15500000000","insu_ID":"305","nav":"33183.00","open_Contract":"","Buy_c1":"1","vol_buy1":"499825318","Buy_p1":"33161","Sell_c1":"10","vol_sell1":"47429231","Sell_p1":"33162","Buy_c2":"2","vol_buy2":"5000000","Buy_p2":"33160","Sell_c2":"1","vol_sell2":"5001841","Sell_p2":"33163","Buy_c3":"2","vol_buy3":"5000000","Buy_p3":"33159","Sell_c3":"1","vol_sell3":"5001841","Sell_p3":"33164","Buy_c4":"2","vol_buy4":"5000033","Buy_p4":"33158","Sell_c4":"2","vol_sell4":"5001841","Sell_p4":"33165","Buy_c5":"3","vol_buy5":"5000000","Buy_p5":"33157","Sell_c5":"1","vol_sell5":"5001842","Sell_p5":"33166"},{"ISIN":"71882086132450510","12numcod":"IRO9MSMI0A61","nemad":"ضملي3058","name":"اختيارخ فملي-12000-1405\/03\/05","tradetime":"132651","Open":"4200","Close":"3332","Last":"3490","count":"64","Volume":"1720","Value":"5731183000","Low":"3150","High":"4200","Yes_Price":"3104","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"9874","Buy_c1":"1","vol_buy1":"254","Buy_p1":"3490","Sell_c1":"1","vol_sell1":"5","Sell_p1":"3579","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"3425","Sell_c2":"1","vol_sell2":"3","Sell_p2":"3585","Buy_c3":"1","vol_buy3":"3","Buy_p3":"3421","Sell_c3":"1","vol_sell3":"16","Sell_p3":"3599","Buy_c4":"2","vol_buy4":"10","Buy_p4":"3410","Sell_c4":"1","vol_sell4":"94","Sell_p4":"3600","Buy_c5":"1","vol_buy5":"10","Buy_p5":"3288","Sell_c5":"1","vol_sell5":"12","Sell_p5":"3800"},{"ISIN":"71927582654413758","12numcod":"IRO9BTEJ6751","nemad":"ضجار1232","name":"اختيارخ وتجارت-372-1405\/02\/30","tradetime":"132948","Open":"2","Close":"3","Last":"1","count":"1086","Volume":"540873","Value":"1896693450","Low":"1","High":"10","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3000","Sell_p1":"4","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4000","Sell_p2":"5","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"6","Buy_c4":"11","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"10323","Sell_p4":"7","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"8"},{"ISIN":"75129863114927","12numcod":"IROATAMF0461","nemad":"ضطعام1205","name":"اختيارخ طعام-14000-14050230","tradetime":"105638","Open":"850","Close":"1031","Last":"1050","count":"13","Volume":"913","Value":"941327000","Low":"850","High":"1100","Yes_Price":"120","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"60","Sell_p1":"940","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"1050","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"50","Sell_p3":"1200","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"40","Sell_p4":"1400","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"242237343005473","12numcod":"IROFAHRM1961","nemad":"طهرم3029","name":"اختيارف اهرم-46000-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"112","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"11","Buy_p2":"111","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"341395478188174","12numcod":"IROBMOJF7271","nemad":"طموج316","name":"اختيارف موج-40000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"831325835570803","12numcod":"IRO7CNAP0001","nemad":"ثنام","name":"س ساختماني ب نام آوران مهندسي","tradetime":"132856","Open":"1040","Close":"1051","Last":"1051","count":"22","Volume":"2405013","Value":"2527562513","Low":"1040","High":"1051","Yes_Price":"1021","EPS":"-15","Base-Vol":"1","un1":"18205","market_ID":"4","Insue_ID":"70","Day_HL":"1051.00","Day_LL":"991.00","Share_Volume":"3311362648","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1870236","Buy_p1":"1051","Sell_c1":"10","vol_sell1":"45000","Sell_p1":"1168","Buy_c2":"1","vol_buy2":"83346","Buy_p2":"1049","Sell_c2":"2","vol_sell2":"9800","Sell_p2":"1324","Buy_c3":"0","vol_buy3":"800000","Buy_p3":"999","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"558000","Buy_p4":"991","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"891751569623651","12numcod":"IRB3KSH008A1","nemad":"كاشمر08","name":"مرابحه پيشروصالح كاشمر14081022","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"1301069819790264","12numcod":"IRO3TMMZ0001","nemad":"تجلي","name":"تجلي توسعه معادن و فلزات","tradetime":"132948","Open":"1381","Close":"1385","Last":"1401","count":"655","Volume":"32638230","Value":"45213903431","Low":"1381","High":"1410","Yes_Price":"1423","EPS":"14","Base-Vol":"1","un1":"18223","market_ID":"2","Insue_ID":"13","Day_HL":"1465.00","Day_LL":"1381.00","Share_Volume":"117900000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"13200","Buy_p1":"1386","Sell_c1":"2","vol_sell1":"118371","Sell_p1":"1401","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"1384","Sell_c2":"1","vol_sell2":"31174","Sell_p2":"1402","Buy_c3":"1","vol_buy3":"1414771","Buy_p3":"1381","Sell_c3":"40","vol_sell3":"17256","Sell_p3":"1404","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"304349","Sell_p4":"1409","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2638","Sell_p5":"1410"},{"ISIN":"1825060609227181","12numcod":"IRT3AARF0001","nemad":"تكپاد","name":"صندوق س. مشترك آريان-س","tradetime":"160204","Open":"15815","Close":"15909","Last":"15910","count":"75","Volume":"22512884","Value":"358153528682","Low":"15813","High":"15960","Yes_Price":"16298","EPS":"","Base-Vol":"1","un1":"563","market_ID":"2","Insue_ID":"68","Day_HL":"16786.00","Day_LL":"15810.00","Share_Volume":"500000000","insu_ID":"305","nav":"15989.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1000000","Buy_p1":"15930","Sell_c1":"2","vol_sell1":"400000","Sell_p1":"16000","Buy_c2":"1","vol_buy2":"500000","Buy_p2":"15920","Sell_c2":"1","vol_sell2":"400000","Sell_p2":"16010","Buy_c3":"1","vol_buy3":"500000","Buy_p3":"15910","Sell_c3":"1","vol_sell3":"400000","Sell_p3":"16020","Buy_c4":"0","vol_buy4":"500317","Buy_p4":"15900","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2500","Buy_p5":"15870","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2161110547458064","12numcod":"IRT3SEDF0001","nemad":"سپيدما","name":"صندوق س. سپيد دماوند-د","tradetime":"143227","Open":"32255","Close":"32254","Last":"32254","count":"55","Volume":"36409860","Value":"1174379640097","Low":"32254","High":"32255","Yes_Price":"32216","EPS":"","Base-Vol":"1","un1":"727","market_ID":"2","Insue_ID":"68","Day_HL":"33182.00","Day_LL":"31250.00","Share_Volume":"15000000000","insu_ID":"305","nav":"31828.00","open_Contract":"","Buy_c1":"1","vol_buy1":"99994451","Buy_p1":"32254","Sell_c1":"1","vol_sell1":"3984343","Sell_p1":"32255","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"32253","Sell_c2":"1","vol_sell2":"250000","Sell_p2":"32256","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"32252","Sell_c3":"1","vol_sell3":"250000","Sell_p3":"32257","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"32251","Sell_c4":"1","vol_sell4":"250000","Sell_p4":"32258","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"32250","Sell_c5":"1","vol_sell5":"250000","Sell_p5":"32259"},{"ISIN":"2400322364771558","12numcod":"IRO1TAMN0001","nemad":"شستا","name":"سرمايه گذاري تامين اجتماعي","tradetime":"164147","Open":"1537","Close":"1548","Last":"1600","count":"26919","Volume":"3234951546","Value":"5006385416045","Low":"1537","High":"1604","Yes_Price":"1584","EPS":"189","Base-Vol":"1","un1":"7811","market_ID":"1","Insue_ID":"39","Day_HL":"1631.00","Day_LL":"1537.00","Share_Volume":"1636013456000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"8","vol_buy1":"1937901","Buy_p1":"1600","Sell_c1":"7","vol_sell1":"1215755","Sell_p1":"1600","Buy_c2":"2","vol_buy2":"17966062","Buy_p2":"1599","Sell_c2":"50","vol_sell2":"407211","Sell_p2":"1602","Buy_c3":"13","vol_buy3":"36842290","Buy_p3":"1598","Sell_c3":"96","vol_sell3":"3807666","Sell_p3":"1603","Buy_c4":"4","vol_buy4":"20391720","Buy_p4":"1597","Sell_c4":"54","vol_sell4":"423200","Sell_p4":"1604","Buy_c5":"3","vol_buy5":"33862345","Buy_p5":"1596","Sell_c5":"88","vol_sell5":"810000","Sell_p5":"1605"},{"ISIN":"2583305016731519","12numcod":"IRB3ARG007C1","nemad":"ارگ071","name":"مرابحه ارگ-پارسيان071211","tradetime":"61022","Open":"0","Close":"828000","Last":"828000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"828000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"2","Insue_ID":"69","Day_HL":"852840.00","Day_LL":"803160.00","Share_Volume":"840000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"829000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"837000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2689553347704692","12numcod":"IRB6AE180591","nemad":"صگل0509","name":"صكوك اجاره كگل0509-بدون ضامن\t","tradetime":"61026","Open":"0","Close":"996500","Last":"973000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"996500","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"13","Day_HL":"1026395.00","Day_LL":"966605.00","Share_Volume":"20000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"991000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2750928610414892","12numcod":"IRB4O0980534","nemad":"اراد1954","name":"مرابحه عام دولت195-ش.خ050324","tradetime":"113958","Open":"992403","Close":"992531","Last":"992660","count":"2","Volume":"197284326","Value":"195810908011269","Low":"992403","High":"992660","Yes_Price":"941000","EPS":"","Base-Vol":"1","un1":"96","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"2916313844889683","12numcod":"IROFBMLT1C81","nemad":"طملت1201","name":"اختيارف وبملت-633-1405\/02\/30","tradetime":"104840","Open":"1","Close":"1","Last":"1","count":"1","Volume":"2","Value":"2844","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"33","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"29394","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"2963993146928975","12numcod":"IRO9TAMN0H61","nemad":"ضستا4039","name":"اختيارخ شستا-1400-1405\/04\/10","tradetime":"132950","Open":"310","Close":"294","Last":"297","count":"231","Volume":"45534","Value":"13371699000","Low":"253","High":"320","Yes_Price":"299","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"78524","Buy_c1":"1","vol_buy1":"20","Buy_p1":"293","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"305","Buy_c2":"1","vol_buy2":"50","Buy_p2":"292","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"310","Buy_c3":"1","vol_buy3":"4","Buy_p3":"282","Sell_c3":"1","vol_sell3":"500","Sell_p3":"319","Buy_c4":"1","vol_buy4":"44","Buy_p4":"281","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"327","Buy_c5":"1","vol_buy5":"44","Buy_p5":"279","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"330"},{"ISIN":"3211030207448646","12numcod":"IRO9AHRM0591","nemad":"ضهرم0131","name":"اختيارخ اهرم-26000-1405\/02\/30","tradetime":"132951","Open":"100","Close":"297","Last":"200","count":"570","Volume":"54354","Value":"16137147000","Low":"4","High":"1222","Yes_Price":"67","EPS":"","Base-Vol":"1","un1":"132","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"4","vol_buy1":"250","Buy_p1":"110","Sell_c1":"1","vol_sell1":"3131","Sell_p1":"200","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"99","Sell_c2":"1","vol_sell2":"107","Sell_p2":"320","Buy_c3":"1","vol_buy3":"2","Buy_p3":"1","Sell_c3":"1","vol_sell3":"20","Sell_p3":"344","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"400","Sell_p4":"400","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"21","Sell_p5":"485"},{"ISIN":"3477729315254023","12numcod":"IROAPZAZ2061","nemad":"ضفزر1217","name":"اختيارخ فزر-70750-14050230","tradetime":"131812","Open":"30000","Close":"31567","Last":"31600","count":"9","Volume":"61","Value":"1925600000","Low":"30000","High":"33500","Yes_Price":"35433","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"20","Buy_p1":"31600","Sell_c1":"1","vol_sell1":"36","Sell_p1":"35989","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4","Sell_p2":"36150","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8","Sell_p3":"36988","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3670474118760955","12numcod":"IRO9BMLT0D01","nemad":"ضملت1203","name":"اختيارخ وبملت-774-1405\/02\/30","tradetime":"132904","Open":"110","Close":"138","Last":"145","count":"160","Volume":"53119","Value":"10447388496","Low":"100","High":"175","Yes_Price":"112","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"780","Buy_p1":"140","Sell_c1":"1","vol_sell1":"98","Sell_p1":"145","Buy_c2":"1","vol_buy2":"1640","Buy_p2":"115","Sell_c2":"2","vol_sell2":"155","Sell_p2":"158","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"374","Sell_p3":"160","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3673091531743421","12numcod":"IROASATF4581","nemad":"ضاطلس121703","name":"اختيارخ اطلس-75000-14050230","tradetime":"113622","Open":"2700","Close":"4718","Last":"5000","count":"3","Volume":"11","Value":"51900000","Low":"2700","High":"5000","Yes_Price":"3300","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"3955137492069792","12numcod":"IRB3AT0106C1","nemad":"آتيه06","name":"مرابحه فولاد آتيه 14061206","tradetime":"61022","Open":"0","Close":"756620","Last":"756620","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"756620","EPS":"","Base-Vol":"1","un1":"88","market_ID":"2","Insue_ID":"69","Day_HL":"779310.00","Day_LL":"733930.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"735110","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4154191083641749","12numcod":"IROATVAF8661","nemad":"ضتوان335","name":"اختيارخ توان-32000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1100","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4170494561477386","12numcod":"IRT1ROSH0001","nemad":"رشدي كيان","name":"صندوق س آواي سهام كيان-سهام","tradetime":"132953","Open":"86317","Close":"86082","Last":"87317","count":"182","Volume":"712976","Value":"61374720379","Low":"85350","High":"87317","Yes_Price":"87317","EPS":"","Base-Vol":"1","un1":"623","market_ID":"1","Insue_ID":"68","Day_HL":"89936.00","Day_LL":"84698.00","Share_Volume":"400000000","insu_ID":"305","nav":"87798.00","open_Contract":"","Buy_c1":"1","vol_buy1":"4000","Buy_p1":"86100","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"88000","Buy_c2":"1","vol_buy2":"4000","Buy_p2":"86055","Sell_c2":"2","vol_sell2":"2000","Sell_p2":"89930","Buy_c3":"1","vol_buy3":"3500","Buy_p3":"85980","Sell_c3":"1","vol_sell3":"89","Sell_p3":"89936","Buy_c4":"0","vol_buy4":"380000","Buy_p4":"85900","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1100","Buy_p5":"85500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4197283963191480","12numcod":"IRO9FOLD0E11","nemad":"ضفلا1215","name":"اختيارخ فولاد-1550-1405\/02\/30","tradetime":"132837","Open":"300","Close":"155","Last":"100","count":"8","Volume":"373","Value":"74691000","Low":"100","High":"300","Yes_Price":"1265","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"361","Sell_p1":"150","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1009","Sell_p2":"280","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"481","Sell_p3":"300","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"550","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4309581716989625","12numcod":"IRB4SO190674","nemad":"اراد1184","name":"مرابحه عام دولت118-ش.خ060725","tradetime":"114001","Open":"810560","Close":"810560","Last":"810560","count":"1","Volume":"4840000","Value":"3923110400000","Low":"810560","High":"810560","Yes_Price":"763200","EPS":"","Base-Vol":"1","un1":"16","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"23000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"4315454224963196","12numcod":"IRB4O1400774","nemad":"اراد2374","name":"مرابحه عام دولت237-ش.خ070715","tradetime":"113959","Open":"797619","Close":"797724","Last":"797830","count":"2","Volume":"93473064","Value":"74565753242868","Low":"797619","High":"797830","Yes_Price":"878640","EPS":"","Base-Vol":"1","un1":"93","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"4528607775462304","12numcod":"IRO1SFNO0001","nemad":"سفانو","name":"سيمان فارس نو","tradetime":"114136","Open":"33310","Close":"33310","Last":"33310","count":"38","Volume":"911081","Value":"30348108110","Low":"33310","High":"33310","Yes_Price":"32340","EPS":"7045","Base-Vol":"1","un1":"3786","market_ID":"1","Insue_ID":"53","Day_HL":"33310.00","Day_LL":"31370.00","Share_Volume":"1600000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5371398","Buy_p1":"33310","Sell_c1":"123","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3590","Buy_p2":"33300","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"11000","Buy_p3":"32340","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"934","Buy_p4":"32000","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"258","Buy_p5":"31370","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4679395571308830","12numcod":"IRO9BHMN6751","nemad":"ضهمن3023","name":"اختيارخ خبهمن-1200-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"4769396408895066","12numcod":"IRT1BLOT0001","nemad":"بلوط","name":"صندوق س شكوه بامداد زاگرس-ثابت","tradetime":"143625","Open":"10128","Close":"10128","Last":"10128","count":"70","Volume":"10168047","Value":"102982602798","Low":"10128","High":"10129","Yes_Price":"10116","EPS":"","Base-Vol":"1","un1":"656","market_ID":"1","Insue_ID":"68","Day_HL":"10419.00","Day_LL":"9813.00","Share_Volume":"1000000000","insu_ID":"305","nav":"10134.00","open_Contract":"","Buy_c1":"1","vol_buy1":"29921025","Buy_p1":"10128","Sell_c1":"1","vol_sell1":"9378144","Sell_p1":"10129","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"10127","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"10130","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"10126","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"10131","Buy_c4":"2","vol_buy4":"100000","Buy_p4":"10125","Sell_c4":"1","vol_sell4":"100680","Sell_p4":"10132","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"10124","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"10133"},{"ISIN":"4976381387978431","12numcod":"IRO9SIPA4401","nemad":"ضسپا1247","name":"اختيارخ خساپا-500-1405\/02\/30","tradetime":"131312","Open":"1","Close":"1","Last":"1","count":"386","Volume":"187521","Value":"187521000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1026","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"975930","Sell_p1":"1","Buy_c2":"5","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4400","Sell_p2":"2","Buy_c3":"6","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"5","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2000","Sell_p5":"6"},{"ISIN":"4982301842585737","12numcod":"IRO9TAMN0D31","nemad":"ضستا0139","name":"اختيارخ شستا-1600-1405\/02\/30","tradetime":"130358","Open":"1","Close":"1","Last":"1","count":"15","Volume":"2861","Value":"2861000","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"28","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"16913","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"40","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1100","Sell_p3":"10","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"12","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"13"},{"ISIN":"5026300676118285","12numcod":"IRO9BHMN6781","nemad":"ضهمن3026","name":"اختيارخ خبهمن-1500-1405\/03\/27","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"6","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200","Buy_p2":"3","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5187018329202415","12numcod":"IRO1PELC0001","nemad":"لپارس","name":"پارس‌ الكتريك‌","tradetime":"130443","Open":"16110","Close":"16110","Last":"16110","count":"182","Volume":"2024646","Value":"32617037060","Low":"16100","High":"16110","Yes_Price":"15650","EPS":"562","Base-Vol":"1","un1":"3313","market_ID":"1","Insue_ID":"32","Day_HL":"16110.00","Day_LL":"15190.00","Share_Volume":"1000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"839925","Buy_p1":"16110","Sell_c1":"42","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6000","Buy_p2":"16100","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"7041","Buy_p3":"16070","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"20000","Buy_p4":"16060","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"601","Buy_p5":"16000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5299575850226718","12numcod":"IROAPZAZ2321","nemad":"ضفزر221","name":"اختيارخ فزر-90750-14050230","tradetime":"132943","Open":"3000","Close":"10899","Last":"11999","count":"4","Volume":"10","Value":"108995000","Low":"3000","High":"11999","Yes_Price":"22405","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"18","Buy_p1":"11999","Sell_c1":"1","vol_sell1":"1","Sell_p1":"14000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"14500","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"14800","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5362984661361472","12numcod":"IRO9FOLD0G91","nemad":"ضفلا2056","name":"اختيارخ فولاد-2171-1405\/02\/30","tradetime":"125709","Open":"1","Close":"1","Last":"1","count":"1","Volume":"100","Value":"129000","Low":"1","High":"1","Yes_Price":"1000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"533","Sell_p1":"270","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"272","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"32","Sell_p3":"277","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"12","Sell_p4":"300","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10","Sell_p5":"499"},{"ISIN":"5427792638736934","12numcod":"IRO3FAAZ0001","nemad":"زفكا","name":"كشت و دامداري فكا","tradetime":"131217","Open":"5640","Close":"5640","Last":"5640","count":"88","Volume":"10646533","Value":"60046446120","Low":"5640","High":"5640","Yes_Price":"5480","EPS":"911","Base-Vol":"1","un1":"18675","market_ID":"2","Insue_ID":"01","Day_HL":"5640.00","Day_LL":"5320.00","Share_Volume":"12140161000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"135934367","Buy_p1":"5640","Sell_c1":"449","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"25000","Buy_p2":"5480","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100000","Buy_p3":"5320","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5516102131364383","12numcod":"IRO3MNOZ0001","nemad":"غمينو","name":"شركت صنايع غذايي مينو شرق","tradetime":"132201","Open":"3546","Close":"3546","Last":"3546","count":"34","Volume":"2150979","Value":"7627371534","Low":"3546","High":"3546","Yes_Price":"3443","EPS":"840","Base-Vol":"1","un1":"18587","market_ID":"2","Insue_ID":"42","Day_HL":"3546.00","Day_LL":"3340.00","Share_Volume":"7000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"126709269","Buy_p1":"3546","Sell_c1":"582","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2810","Buy_p2":"3545","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1500","Buy_p3":"3540","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3000","Buy_p4":"3510","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"32000","Buy_p5":"3508","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5543589521473924","12numcod":"IRB3NZ020641","nemad":"بلور062","name":"مرابحه بلورنوري-كيميا060403","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5673800524510300","12numcod":"IRB3NP010691","nemad":"مسكن نوين06","name":"مرابحه مسكن نوين پايدار060913","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"5920901446678689","12numcod":"IRO3TAVZ0001","nemad":"وتعاون","name":"بيمه تعاون","tradetime":"132421","Open":"1890","Close":"1879","Last":"1893","count":"39","Volume":"3892898","Value":"7314114675","Low":"1784","High":"1893","Yes_Price":"1838","EPS":"63","Base-Vol":"1","un1":"18633","market_ID":"2","Insue_ID":"66","Day_HL":"1893.00","Day_LL":"1783.00","Share_Volume":"12000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15336","Buy_p1":"1893","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"15000","Buy_p2":"1846","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"1845","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"1810","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"7594","Buy_p5":"1806","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6075038025468380","12numcod":"IRO9ZOBI0591","nemad":"ضذوب2015","name":"اختيارخ ذوب-380-1405\/02\/30","tradetime":"125835","Open":"1","Close":"1","Last":"1","count":"9","Volume":"2153","Value":"2153000","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2999","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6131290133202745","12numcod":"IRO1MRAM0001","nemad":"غمهرا","name":"توليدي‌مهرام‌","tradetime":"124126","Open":"8660","Close":"8660","Last":"8660","count":"55","Volume":"4136001","Value":"35817768660","Low":"8660","High":"8660","Yes_Price":"8410","EPS":"1805","Base-Vol":"1","un1":"3357","market_ID":"1","Insue_ID":"42","Day_HL":"8660.00","Day_LL":"8160.00","Share_Volume":"5000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"40951051","Buy_p1":"8660","Sell_c1":"337","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2200","Buy_p2":"8640","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"244785","Buy_p3":"8510","Sell_c3":"11","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2172","Buy_p4":"8500","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"8430","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6166400104118518","12numcod":"IROFBSDR7261","nemad":"طصاد3059","name":"اختيارف وبصادر-400-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6233172939132588","12numcod":"IRO3SBAZ0001","nemad":"پتوسعه","name":"س. و توسعه صنايع لاستيك","tradetime":"132944","Open":"7900","Close":"8180","Last":"8130","count":"870","Volume":"2878207","Value":"23539238170","Low":"7900","High":"8260","Yes_Price":"8100","EPS":"1355","Base-Vol":"1","un1":"18080","market_ID":"2","Insue_ID":"25","Day_HL":"8340.00","Day_LL":"7860.00","Share_Volume":"3000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"5","vol_buy1":"10000","Buy_p1":"8130","Sell_c1":"1","vol_sell1":"10824","Sell_p1":"8200","Buy_c2":"3","vol_buy2":"5000","Buy_p2":"8110","Sell_c2":"1","vol_sell2":"629","Sell_p2":"8210","Buy_c3":"2","vol_buy3":"63351","Buy_p3":"8100","Sell_c3":"10","vol_sell3":"418","Sell_p3":"8240","Buy_c4":"5","vol_buy4":"30000","Buy_p4":"8090","Sell_c4":"4","vol_sell4":"1648","Sell_p4":"8250","Buy_c5":"6","vol_buy5":"15747","Buy_p5":"8080","Sell_c5":"3","vol_sell5":"12838","Sell_p5":"8260"},{"ISIN":"6366366216425323","12numcod":"IRBKSAEB0571","nemad":"عصائب","name":"سلف موازي ميلگرد صائب تبريز","tradetime":"61027","Open":"0","Close":"3986204","Last":"3986204","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3986204","EPS":"","Base-Vol":"1","un1":"77","market_ID":"7","Insue_ID":"27","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"366984","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10","Buy_p1":"3986204","Sell_c1":"1","vol_sell1":"4700","Sell_p1":"4009658","Buy_c2":"1","vol_buy2":"4700","Buy_p2":"3931037","Sell_c2":"1","vol_sell2":"1","Sell_p2":"4500000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6417439150042960","12numcod":"IRB3KIA00841","nemad":"كياصنعت08","name":"مرابحه كيا صنعت كاران080428","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"56","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"12000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6698297116033354","12numcod":"IROFZOBI7891","nemad":"طذوب1214","name":"اختيارف ذوب-320-1405\/02\/30","tradetime":"114847","Open":"3","Close":"3","Last":"1","count":"11","Volume":"4151","Value":"11610000","Low":"1","High":"4","Yes_Price":"7","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6779098016193308","12numcod":"IROFZOBI1751","nemad":"طذوب3054","name":"اختيارف ذوب-600-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6905737326614124","12numcod":"IRO5PUYA0001","nemad":"رپويا","name":"پويا","tradetime":"132908","Open":"40300","Close":"40350","Last":"40350","count":"437","Volume":"43596","Value":"1758928850","Low":"40300","High":"40350","Yes_Price":"39200","EPS":"5828","Base-Vol":"1","un1":"33655","market_ID":"2","Insue_ID":"72","Day_HL":"40350.00","Day_LL":"38050.00","Share_Volume":"320000000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"171503","Buy_p1":"40350","Sell_c1":"21","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"102249","Buy_p2":"40300","Sell_c2":"5","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"40200","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"40100","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"40000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6908416795272190","12numcod":"IRO9MKBT8181","nemad":"ضمخا3062","name":"اختيارخ اخابر-320-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"5","Buy_p1":"80","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"33","Buy_p2":"33","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"20","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6965874497641632","12numcod":"IRO9SIPA4801","nemad":"ضسپا3056","name":"اختيارخ خساپا-500-1405\/03\/27","tradetime":"132959","Open":"21","Close":"26","Last":"34","count":"631","Volume":"230854","Value":"5889502000","Low":"20","High":"34","Yes_Price":"24","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"231011","Buy_c1":"2","vol_buy1":"1000","Buy_p1":"32","Sell_c1":"1","vol_sell1":"1525","Sell_p1":"34","Buy_c2":"9","vol_buy2":"2000","Buy_p2":"31","Sell_c2":"2","vol_sell2":"6565","Sell_p2":"35","Buy_c3":"1","vol_buy3":"1100","Buy_p3":"26","Sell_c3":"2","vol_sell3":"61","Sell_p3":"40","Buy_c4":"0","vol_buy4":"5600","Buy_p4":"25","Sell_c4":"7","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"270","Buy_p5":"24","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"6973285395896826","12numcod":"IRO9FOLD0H11","nemad":"ضفلا2058","name":"اختيارخ فولاد-2519-1405\/02\/30","tradetime":"130531","Open":"1","Close":"1","Last":"1","count":"1","Volume":"44","Value":"56760","Low":"1","High":"1","Yes_Price":"352","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"14","Sell_p1":"100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0"},{"ISIN":"7104496710718469","12numcod":"IRT1ARAS0001","nemad":"آرامش","name":"صندوق سرمايه گذاري آرامش-ثابت","tradetime":"145839","Open":"18048","Close":"18050","Last":"18049","count":"160","Volume":"50237084","Value":"906758666309","Low":"18047","High":"18050","Yes_Price":"18028","EPS":"","Base-Vol":"1","un1":"750","market_ID":"1","Insue_ID":"68","Day_HL":"18568.00","Day_LL":"17488.00","Share_Volume":"5500000000","insu_ID":"305","nav":"18050.00","open_Contract":"","Buy_c1":"1","vol_buy1":"119872176","Buy_p1":"18049","Sell_c1":"1","vol_sell1":"40000000","Sell_p1":"18050","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"18048","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"18051","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"18047","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"18052","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"18046","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"18053","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"18045","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"18054"},{"ISIN":"7183333492448248","12numcod":"IRO1DARO0001","nemad":"وپخش","name":"داروپخش‌ (هلدينگ‌","tradetime":"131417","Open":"22420","Close":"22420","Last":"22420","count":"11","Volume":"48702","Value":"1091898840","Low":"22420","High":"22420","Yes_Price":"21770","EPS":"1812","Base-Vol":"1","un1":"3326","market_ID":"1","Insue_ID":"43","Day_HL":"22420.00","Day_LL":"21120.00","Share_Volume":"8400000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"17359566","Buy_p1":"22420","Sell_c1":"225","vol_sell1":"49334","Sell_p1":"24590","Buy_c2":"1","vol_buy2":"729","Buy_p2":"22410","Sell_c2":"2","vol_sell2":"188","Sell_p2":"27160","Buy_c3":"0","vol_buy3":"71105","Buy_p3":"22400","Sell_c3":"6","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2229","Buy_p4":"22000","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"500","Buy_p5":"21880","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7300125658580126","12numcod":"IRO3IKAZ0001","nemad":"زكشت","name":"كشاورزي مكانيزه اصفهان كشت","tradetime":"132955","Open":"14050","Close":"14130","Last":"14200","count":"1120","Volume":"31121483","Value":"439860764350","Low":"13710","High":"14470","Yes_Price":"10810","EPS":"2952","Base-Vol":"1","un1":"18412","market_ID":"2","Insue_ID":"01","Day_HL":"14470.00","Day_LL":"13630.00","Share_Volume":"1500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"6","vol_buy1":"800000","Buy_p1":"14250","Sell_c1":"4","vol_sell1":"411322","Sell_p1":"14250","Buy_c2":"1","vol_buy2":"45902","Buy_p2":"14200","Sell_c2":"2","vol_sell2":"7832","Sell_p2":"14270","Buy_c3":"15","vol_buy3":"5806","Buy_p3":"14180","Sell_c3":"1","vol_sell3":"251050","Sell_p3":"14280","Buy_c4":"15","vol_buy4":"710","Buy_p4":"14150","Sell_c4":"1","vol_sell4":"256450","Sell_p4":"14290","Buy_c5":"16","vol_buy5":"1000","Buy_p5":"14140","Sell_c5":"1","vol_sell5":"264570","Sell_p5":"14300"},{"ISIN":"7376158544119907","12numcod":"IRT1LZIZ0001","nemad":"لذيذ","name":"صندوق س صنايع سينا1-بخشي","tradetime":"124331","Open":"13155","Close":"13155","Last":"13155","count":"85","Volume":"25000589","Value":"328882748295","Low":"13155","High":"13155","Yes_Price":"12772","EPS":"","Base-Vol":"1","un1":"646","market_ID":"1","Insue_ID":"68","Day_HL":"13155.00","Day_LL":"12389.00","Share_Volume":"1000000000","insu_ID":"305","nav":"13108.00","open_Contract":"","Buy_c1":"1","vol_buy1":"23778918","Buy_p1":"13155","Sell_c1":"37","vol_sell1":"75","Sell_p1":"13750","Buy_c2":"0","vol_buy2":"100","Buy_p2":"12389","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7413427108041852","12numcod":"IRO9AHRM0A51","nemad":"ضهرم4028","name":"اختيارخ اهرم-30000-1405\/04\/31","tradetime":"132958","Open":"2010","Close":"3576","Last":"3801","count":"118","Volume":"5566","Value":"19904693000","Low":"2010","High":"4000","Yes_Price":"2732","EPS":"","Base-Vol":"1","un1":"128","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"5011","Buy_c1":"1","vol_buy1":"4","Buy_p1":"3801","Sell_c1":"1","vol_sell1":"200","Sell_p1":"4200","Buy_c2":"1","vol_buy2":"216","Buy_p2":"3800","Sell_c2":"1","vol_sell2":"10","Sell_p2":"4500","Buy_c3":"2","vol_buy3":"24","Buy_p3":"3490","Sell_c3":"1","vol_sell3":"308","Sell_p3":"4900","Buy_c4":"1","vol_buy4":"50","Buy_p4":"3052","Sell_c4":"1","vol_sell4":"10","Sell_p4":"5000","Buy_c5":"0","vol_buy5":"30","Buy_p5":"3034","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7450943531643766","12numcod":"IROFMKBT9181","nemad":"طمخا3062","name":"اختيارف اخابر-320-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"59","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7457232989848872","12numcod":"IRO1TMKH0001","nemad":"خمحور","name":"توليدمحورخودرو","tradetime":"132958","Open":"3277","Close":"3278","Last":"3277","count":"310","Volume":"27310829","Value":"89529075608","Low":"3277","High":"3333","Yes_Price":"3378","EPS":"605","Base-Vol":"1","un1":"3215","market_ID":"1","Insue_ID":"34","Day_HL":"3479.00","Day_LL":"3277.00","Share_Volume":"6325419000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"219926","Buy_p1":"3277","Sell_c1":"2","vol_sell1":"1500","Sell_p1":"3300","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"3362","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"3370","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"354815","Sell_p4":"3378","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1514","Sell_p5":"3400"},{"ISIN":"7517145530815940","12numcod":"IRB4O1610734","nemad":"اراد2584","name":"مرابحه عام دولت258-ش.خ070302","tradetime":"110333","Open":"821264","Close":"821264","Last":"821264","count":"1","Volume":"19328762","Value":"15874016395168","Low":"821264","High":"821264","Yes_Price":"835100","EPS":"","Base-Vol":"1","un1":"46","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"7535842130217191","12numcod":"IROFSIPA5881","nemad":"طسپا4021","name":"اختيارف خساپا-340-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7547188073078562","12numcod":"IRE9P0D0Z001","nemad":"پا ر 35","name":"بار پايه روز 35","tradetime":"122025","Open":"3320","Close":"3320","Last":"3320","count":"2","Volume":"150000","Value":"498000000","Low":"3320","High":"3320","Yes_Price":"1147","EPS":"","Base-Vol":"1","un1":"57","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"801","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"50000","Buy_p1":"3250","Sell_c1":"1","vol_sell1":"30000","Sell_p1":"3320"},{"ISIN":"7566659919955730","12numcod":"IRO9BMLT0J31","nemad":"ضملت4022","name":"اختيارخ وبملت-1266-1405\/04\/24","tradetime":"131713","Open":"100","Close":"35","Last":"32","count":"6","Volume":"1198","Value":"60100830","Low":"30","High":"100","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"1197","Buy_c1":"1","vol_buy1":"1","Buy_p1":"26","Sell_c1":"1","vol_sell1":"890","Sell_p1":"32","Buy_c2":"1","vol_buy2":"500","Buy_p2":"18","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"34","Buy_c3":"1","vol_buy3":"99","Buy_p3":"16","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"36","Buy_c4":"1","vol_buy4":"50","Buy_p4":"15","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"38","Buy_c5":"1","vol_buy5":"99","Buy_p5":"13","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"40"},{"ISIN":"7720461694096708","12numcod":"IRB6AE4705C1","nemad":"صفولا52","name":"صكوك اجاره فولاد52-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"94","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"993000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1002000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7745894403636165","12numcod":"IRO1PNES0001","nemad":"شپنا","name":"پالايش نفت اصفهان","tradetime":"132958","Open":"5050","Close":"5170","Last":"5180","count":"11649","Volume":"663335252","Value":"3428408506990","Low":"5050","High":"5180","Yes_Price":"5030","EPS":"1152","Base-Vol":"1","un1":"9187","market_ID":"1","Insue_ID":"23","Day_HL":"5180.00","Day_LL":"4880.00","Share_Volume":"627234213000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"63238216","Buy_p1":"5180","Sell_c1":"751","vol_sell1":"5949","Sell_p1":"5300","Buy_c2":"1","vol_buy2":"714847","Buy_p2":"5170","Sell_c2":"20","vol_sell2":"200000","Sell_p2":"5500","Buy_c3":"1","vol_buy3":"100040","Buy_p3":"5160","Sell_c3":"17","vol_sell3":"1632","Sell_p3":"6820","Buy_c4":"3","vol_buy4":"515448","Buy_p4":"5150","Sell_c4":"27","vol_sell4":"45607","Sell_p4":"10300","Buy_c5":"0","vol_buy5":"122442","Buy_p5":"5140","Sell_c5":"23","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"7815690982533582","12numcod":"IRO9FOLD0F21","nemad":"ضفلا1226","name":"اختيارخ فولاد-3876-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2000","Sell_p1":"1"},{"ISIN":"8000351713789858","12numcod":"IRO3NRVZ0001","nemad":"نان","name":"صنايع غذايي رضوي","tradetime":"132930","Open":"3847","Close":"3847","Last":"3847","count":"446","Volume":"2021091","Value":"7775137077","Low":"3847","High":"3847","Yes_Price":"3735","EPS":"830","Base-Vol":"1","un1":"18108","market_ID":"2","Insue_ID":"42","Day_HL":"3847.00","Day_LL":"3623.00","Share_Volume":"10000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10986484","Buy_p1":"3847","Sell_c1":"305","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"15000","Buy_p2":"3846","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"13630","Buy_p3":"3840","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"400000","Buy_p4":"3812","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"436500","Buy_p5":"3811","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8002019535750281","12numcod":"IRO9FOLD0F41","nemad":"ضفلا0124","name":"اختيارخ فولاد-1550-1405\/02\/30","tradetime":"123227","Open":"520","Close":"520","Last":"520","count":"6","Volume":"137","Value":"91899600","Low":"520","High":"520","Yes_Price":"1465","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"111","Sell_p1":"100","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"53","Sell_p2":"150","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6","Sell_p3":"290","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"200","Sell_p4":"900","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"112","Sell_p5":"1817"},{"ISIN":"8187309553445354","12numcod":"IRB4SG990574","nemad":"اراد994","name":"مرابحه عام دولت99-ش.خ050723","tradetime":"114001","Open":"938581","Close":"938737","Last":"938820","count":"3","Volume":"18800000","Value":"17648262500000","Low":"938581","High":"938820","Yes_Price":"979840","EPS":"","Base-Vol":"1","un1":"37","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"15000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"8434439602720074","12numcod":"IROFBSDR7291","nemad":"طصاد3062","name":"اختيارف وبصادر-550-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8437044441952595","12numcod":"IRBKDIZL0671","nemad":"عديزل1","name":"سلف موازي كاميونت بهمن ديزل","tradetime":"61027","Open":"0","Close":"2726838","Last":"2726838","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2726838","EPS":"","Base-Vol":"1","un1":"62","market_ID":"7","Insue_ID":"34","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"5880000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"58800","Buy_p1":"3009285","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8503720526523720","12numcod":"IRO9MSMI6981","nemad":"ضملي0134","name":"اختيارخ فملي-15000-1405\/02\/30","tradetime":"121013","Open":"2","Close":"1","Last":"1","count":"22","Volume":"2246","Value":"2324000","Low":"1","High":"5","Yes_Price":"12","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"6","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"501","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"7","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"75","Sell_p3":"9","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"525","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"5","Sell_p5":"14"},{"ISIN":"8517555083619771","12numcod":"IRO9IKCO6E91","nemad":"ضخود3108","name":"اختيارخ خودرو-700-1405\/03\/05","tradetime":"61040","Open":"0","Close":"38","Last":"30","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"38","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"10688","Buy_c1":"15","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"13012","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"30","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8579932366127270","12numcod":"IROFTAMN1G11","nemad":"طستا3042","name":"اختيارف شستا-1700-1405\/03\/13","tradetime":"132532","Open":"218","Close":"192","Last":"130","count":"42","Volume":"11138","Value":"2143527000","Low":"105","High":"218","Yes_Price":"225","EPS":"","Base-Vol":"1","un1":"112","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"36267","Buy_c1":"1","vol_buy1":"1","Buy_p1":"105","Sell_c1":"1","vol_sell1":"865","Sell_p1":"130","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"3","Sell_c2":"2","vol_sell2":"1000","Sell_p2":"139","Buy_c3":"1","vol_buy3":"1000","Buy_p3":"2","Sell_c3":"1","vol_sell3":"600","Sell_p3":"150","Buy_c4":"1","vol_buy4":"101","Buy_p4":"1","Sell_c4":"2","vol_sell4":"1000","Sell_p4":"185","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"500","Sell_p5":"186"},{"ISIN":"8580928241680953","12numcod":"IRB3CLV10821","nemad":"كلور081","name":"مرابحه كلور-اكسيرسودا14080208","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8620139816622134","12numcod":"IRTKNOGH0001","nemad":"نقرابي","name":"صندوق س.كالاي كهكشان فيروزه1","tradetime":"165957","Open":"14313","Close":"14483","Last":"14517","count":"10883","Volume":"151555955","Value":"2195020260949","Low":"14313","High":"14600","Yes_Price":"14434","EPS":"","Base-Vol":"1","un1":"14634","market_ID":"7","Insue_ID":"68","Day_HL":"15877.00","Day_LL":"12991.00","Share_Volume":"4000000000","insu_ID":"380","nav":"13859.00","open_Contract":"","Buy_c1":"15","vol_buy1":"18206","Buy_p1":"14517","Sell_c1":"3","vol_sell1":"290013","Sell_p1":"14518","Buy_c2":"3","vol_buy2":"125368","Buy_p2":"14513","Sell_c2":"5","vol_sell2":"35767","Sell_p2":"14519","Buy_c3":"4","vol_buy3":"100000","Buy_p3":"14511","Sell_c3":"1","vol_sell3":"23172","Sell_p3":"14520","Buy_c4":"3","vol_buy4":"20000","Buy_p4":"14510","Sell_c4":"2","vol_sell4":"101400","Sell_p4":"14524","Buy_c5":"1","vol_buy5":"240480","Buy_p5":"14502","Sell_c5":"4","vol_sell5":"1800","Sell_p5":"14525"},{"ISIN":"8685676232487546","12numcod":"IRB3MF010591","nemad":"مشفق05","name":"مرابحه ت.صنعتي مشفق14050921","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"75","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"959500","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8873973739367245","12numcod":"IRO9SIPA4891","nemad":"ضسپا4022","name":"اختيارخ خساپا-360-1405\/04\/24","tradetime":"61040","Open":"0","Close":"205","Last":"204","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"205","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1569","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"49","Sell_c1":"1","vol_sell1":"817","Sell_p1":"270","Buy_c2":"0","vol_buy2":"44","Buy_p2":"44","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"2","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8900666544851030","12numcod":"IROFZOBI1811","nemad":"طذوب4011","name":"اختيارف ذوب-300-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"8977369674477111","12numcod":"IRO1TBAS0001","nemad":"كطبس","name":"ذغال‌سنگ‌ نگين‌ ط‌بس‌","tradetime":"132956","Open":"7830","Close":"8120","Last":"8240","count":"343","Volume":"7381097","Value":"59922810440","Low":"7830","High":"8300","Yes_Price":"8070","EPS":"1624","Base-Vol":"1","un1":"3243","market_ID":"1","Insue_ID":"10","Day_HL":"8310.00","Day_LL":"7830.00","Share_Volume":"1950000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"618","Buy_p1":"8220","Sell_c1":"1","vol_sell1":"123300","Sell_p1":"8260","Buy_c2":"1","vol_buy2":"2500","Buy_p2":"8130","Sell_c2":"1","vol_sell2":"67930","Sell_p2":"8280","Buy_c3":"1","vol_buy3":"5000","Buy_p3":"8120","Sell_c3":"1","vol_sell3":"616","Sell_p3":"8300","Buy_c4":"9","vol_buy4":"9999","Buy_p4":"8110","Sell_c4":"1","vol_sell4":"101513","Sell_p4":"8310","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"8100","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9089296888187061","12numcod":"IRTKTABA0001","nemad":"تابش","name":"صندوق س.كالاي تابان تمدن","tradetime":"165941","Open":"76301","Close":"77199","Last":"77199","count":"1443","Volume":"7107360","Value":"548681001657","Low":"76301","High":"77721","Yes_Price":"76306","EPS":"","Base-Vol":"1","un1":"4847","market_ID":"7","Insue_ID":"68","Day_HL":"83936.00","Day_LL":"68676.00","Share_Volume":"3000000000","insu_ID":"380","nav":"76838.00","open_Contract":"","Buy_c1":"1","vol_buy1":"84049","Buy_p1":"77120","Sell_c1":"8","vol_sell1":"3100","Sell_p1":"77199","Buy_c2":"2","vol_buy2":"1000","Buy_p2":"77110","Sell_c2":"1","vol_sell2":"750","Sell_p2":"77229","Buy_c3":"2","vol_buy3":"69847","Buy_p3":"77083","Sell_c3":"1","vol_sell3":"185044","Sell_p3":"77230","Buy_c4":"1","vol_buy4":"102000","Buy_p4":"77081","Sell_c4":"3","vol_sell4":"99044","Sell_p4":"77240","Buy_c5":"1","vol_buy5":"2900","Buy_p5":"77080","Sell_c5":"2","vol_sell5":"150","Sell_p5":"77250"},{"ISIN":"9141577977527107","12numcod":"IRO7VIRP0001","nemad":"وايرا","name":"سرمايه گذاري صنايع ايران","tradetime":"132745","Open":"2078","Close":"2115","Last":"2152","count":"37","Volume":"1047938","Value":"2198078474","Low":"2078","High":"2152","Yes_Price":"2142","EPS":"167","Base-Vol":"1734043","un1":"18243","market_ID":"4","Insue_ID":"56","Day_HL":"2206.00","Day_LL":"2078.00","Share_Volume":"2200000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"63000","Buy_p1":"2114","Sell_c1":"2","vol_sell1":"1985","Sell_p1":"2152","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"30000","Sell_p2":"2194","Buy_c3":"6","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"378012","Sell_p3":"2206","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9194666368222267","12numcod":"IRO9ZOBI0561","nemad":"ضذوب2012","name":"اختيارخ ذوب-320-1405\/02\/30","tradetime":"132539","Open":"29","Close":"21","Last":"15","count":"8","Volume":"2348","Value":"48612000","Low":"15","High":"31","Yes_Price":"23","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"880","Sell_p1":"15","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"13","Sell_p2":"19","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"338","Sell_p3":"49","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"71","Sell_p4":"50","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9481703061634967","12numcod":"IRO1IPAR0001","nemad":"پارسيان","name":"بيمه پارسيان","tradetime":"132446","Open":"1238","Close":"1237","Last":"1238","count":"471","Volume":"43133878","Value":"53356338568","Low":"1230","High":"1238","Yes_Price":"1202","EPS":"844","Base-Vol":"1","un1":"3494","market_ID":"1","Insue_ID":"66","Day_HL":"1238.00","Day_LL":"1166.00","Share_Volume":"50000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2076985","Buy_p1":"1238","Sell_c1":"13","vol_sell1":"3954","Sell_p1":"1276","Buy_c2":"1","vol_buy2":"50000","Buy_p2":"1234","Sell_c2":"1","vol_sell2":"3963","Sell_p2":"1281","Buy_c3":"1","vol_buy3":"40000","Buy_p3":"1233","Sell_c3":"1","vol_sell3":"3282","Sell_p3":"1537","Buy_c4":"1","vol_buy4":"40000","Buy_p4":"1232","Sell_c4":"1","vol_sell4":"3272","Sell_p4":"1542","Buy_c5":"2","vol_buy5":"28174","Buy_p5":"1231","Sell_c5":"3","vol_sell5":"6228","Sell_p5":"1620"},{"ISIN":"9536587154100457","12numcod":"IRO1BPAS0001","nemad":"وپاسار","name":"بانك  پاسارگاد","tradetime":"132603","Open":"5890","Close":"5890","Last":"5890","count":"382","Volume":"7091438","Value":"41768569820","Low":"5890","High":"5890","Yes_Price":"5720","EPS":"813","Base-Vol":"1","un1":"4237","market_ID":"1","Insue_ID":"57","Day_HL":"5890.00","Day_LL":"5550.00","Share_Volume":"469483639000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"56419163","Buy_p1":"5890","Sell_c1":"407","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"863","Buy_p2":"5800","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"66300","Buy_p3":"5780","Sell_c3":"5","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4826","Buy_p4":"5750","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"110000","Buy_p5":"5740","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9602134771230970","12numcod":"IRB3KA060751","nemad":"كارون075","name":"مرابحه كارون-دانا070520","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"9849411591037342","12numcod":"IRB3AH0106B1","nemad":"اهداف061","name":"اجاره اهداف لوتوس14061104","tradetime":"61022","Open":"0","Close":"862100","Last":"862100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"862100","EPS":"","Base-Vol":"1","un1":"288","market_ID":"2","Insue_ID":"69","Day_HL":"887960.00","Day_LL":"836240.00","Share_Volume":"7500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"25000","Buy_p1":"868000","Sell_c1":"1","vol_sell1":"25000","Sell_p1":"876000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10101256770523450","12numcod":"IRBKGIR10611","nemad":"عقير1","name":"سلف پارس بهين پالايش قشم","tradetime":"61027","Open":"0","Close":"3942300","Last":"3942300","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3942300","EPS":"","Base-Vol":"1","un1":"81","market_ID":"7","Insue_ID":"23","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"2100200","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"22000","Buy_p1":"4091345","Sell_c1":"1","vol_sell1":"600","Sell_p1":"4173172","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10114441830266109","12numcod":"IRO3DCAZ0001","nemad":"گدنا","name":"تهيه توزيع غذاي دنا آفرين فدك","tradetime":"132959","Open":"4102","Close":"4135","Last":"4191","count":"1761","Volume":"28783555","Value":"119032305401","Low":"4102","High":"4228","Yes_Price":"4228","EPS":"225","Base-Vol":"1","un1":"19283","market_ID":"2","Insue_ID":"55","Day_HL":"4354.00","Day_LL":"4102.00","Share_Volume":"1500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"4191","Sell_c1":"1","vol_sell1":"36","Sell_p1":"4193","Buy_c2":"1","vol_buy2":"1250","Buy_p2":"4170","Sell_c2":"1","vol_sell2":"32","Sell_p2":"4194","Buy_c3":"2","vol_buy3":"2000","Buy_p3":"4165","Sell_c3":"1","vol_sell3":"22394","Sell_p3":"4195","Buy_c4":"5","vol_buy4":"2000","Buy_p4":"4164","Sell_c4":"1","vol_sell4":"1015","Sell_p4":"4196","Buy_c5":"3","vol_buy5":"2395","Buy_p5":"4160","Sell_c5":"1","vol_sell5":"10032","Sell_p5":"4197"},{"ISIN":"10120557300120078","12numcod":"IRO1SHND0001","nemad":"پسهند","name":"صنايع‌ لاستيكي‌  سهند","tradetime":"145023","Open":"18530","Close":"18600","Last":"18530","count":"800","Volume":"4145178","Value":"77112343370","Low":"18530","High":"19180","Yes_Price":"19100","EPS":"943","Base-Vol":"1","un1":"3313","market_ID":"1","Insue_ID":"25","Day_HL":"19670.00","Day_LL":"18530.00","Share_Volume":"860000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"143240","Sell_p1":"18530","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"7817","Sell_p2":"18800","Buy_c3":"3","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"22682","Sell_p3":"18810","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"19050","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1760","Sell_p5":"19150"},{"ISIN":"10171945867136336","12numcod":"IRO1SITA0001","nemad":"سيتا","name":"سرمايه گذاري سيمان تامين","tradetime":"132824","Open":"17410","Close":"17410","Last":"17410","count":"365","Volume":"6174546","Value":"107498845860","Low":"17410","High":"17410","Yes_Price":"16910","EPS":"2269","Base-Vol":"1","un1":"3498","market_ID":"1","Insue_ID":"53","Day_HL":"17410.00","Day_LL":"16410.00","Share_Volume":"22000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"59691730","Buy_p1":"17410","Sell_c1":"810","vol_sell1":"350","Sell_p1":"18050","Buy_c2":"1","vol_buy2":"116945","Buy_p2":"17400","Sell_c2":"5","vol_sell2":"10000","Sell_p2":"18300","Buy_c3":"2","vol_buy3":"4300","Buy_p3":"17380","Sell_c3":"3","vol_sell3":"50272","Sell_p3":"18600","Buy_c4":"1","vol_buy4":"101591","Buy_p4":"17000","Sell_c4":"3","vol_sell4":"463","Sell_p4":"18750","Buy_c5":"3","vol_buy5":"18213","Buy_p5":"16910","Sell_c5":"1","vol_sell5":"31599","Sell_p5":"18900"},{"ISIN":"10309398671402644","12numcod":"IRB4O0940631","nemad":"اراد191","name":"مرابحه عام دولت191-ش.خ060328","tradetime":"145715","Open":"879500","Close":"879500","Last":"879500","count":"1","Volume":"5000","Value":"4397500000","Low":"879500","High":"879500","Yes_Price":"885030","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"911580.00","Day_LL":"858480.00","Share_Volume":"110000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"10367225758627021","12numcod":"IRO9FOLD0G21","nemad":"ضفلا0132","name":"اختيارخ فولاد-2907-1405\/02\/30","tradetime":"61040","Open":"0","Close":"120","Last":"120","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"120","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"70","Sell_p1":"39","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"10367678011039964","12numcod":"IRT1SDVI0002","nemad":"تصميم2","name":"صندوق س با درآمد ثابت تصميم","tradetime":"143538","Open":"1","Close":"1","Last":"1","count":"2","Volume":"6000000","Value":"6000000","Low":"1","High":"1","Yes_Price":"54198","EPS":"","Base-Vol":"1","un1":"48","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"10458396610199724","12numcod":"IRT1MAHU0001","nemad":"ماهور","name":"صندوق سرمايه گذاري ماهور-ثابت","tradetime":"151529","Open":"20907","Close":"20940","Last":"20941","count":"984","Volume":"180476426","Value":"3779156360653","Low":"20907","High":"20941","Yes_Price":"20907","EPS":"","Base-Vol":"1","un1":"1023","market_ID":"1","Insue_ID":"68","Day_HL":"21534.00","Day_LL":"20280.00","Share_Volume":"7500000000","insu_ID":"305","nav":"20908.00","open_Contract":"","Buy_c1":"1","vol_buy1":"500000000","Buy_p1":"20940","Sell_c1":"1","vol_sell1":"49553195","Sell_p1":"20941","Buy_c2":"1","vol_buy2":"5000000","Buy_p2":"20939","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"20942","Buy_c3":"1","vol_buy3":"5000000","Buy_p3":"20938","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"20943","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"20937","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"20944","Buy_c5":"2","vol_buy5":"5000000","Buy_p5":"20936","Sell_c5":"1","vol_sell5":"1004777","Sell_p5":"20945"},{"ISIN":"10478117605554684","12numcod":"IRB4O0510564","nemad":"اراد1494","name":"مرابحه عام دولت149-ش.خ050626","tradetime":"110332","Open":"957571","Close":"957571","Last":"957571","count":"1","Volume":"41120873","Value":"39376155479483","Low":"957571","High":"957571","Yes_Price":"913470","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"50000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"10831074117626896","12numcod":"IRO7GHUP0001","nemad":"قاروم","name":"قند اروميه","tradetime":"132808","Open":"84200","Close":"84200","Last":"84200","count":"8","Volume":"26828","Value":"2258917600","Low":"84200","High":"84200","Yes_Price":"83400","EPS":"17284","Base-Vol":"1","un1":"18125","market_ID":"4","Insue_ID":"38","Day_HL":"84200.00","Day_LL":"82600.00","Share_Volume":"343200000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6059","Buy_p1":"84200","Sell_c1":"5","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11049362050312702","12numcod":"IRB3TL010751","nemad":"فولادتاراز07","name":"مرابحه فولاد تاراز070502","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"58","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11197678175341597","12numcod":"IRB3PA030681","nemad":"پرشيا06","name":"مرابحه پرشيا خودرو060807","tradetime":"61023","Open":"0","Close":"919600","Last":"919600","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"919600","EPS":"","Base-Vol":"1","un1":"86","market_ID":"2","Insue_ID":"69","Day_HL":"947180.00","Day_LL":"892020.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"900000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11203015160653721","12numcod":"IROFTAMN1H71","nemad":"طستا4040","name":"اختيارف شستا-1500-1405\/04\/10","tradetime":"61041","Open":"0","Close":"200","Last":"200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"200","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"150","Buy_c1":"1","vol_buy1":"700","Buy_p1":"15","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"130","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"14","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"133","Buy_c3":"1","vol_buy3":"30","Buy_p3":"13","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"280","Buy_c4":"1","vol_buy4":"100","Buy_p4":"12","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"282","Buy_c5":"1","vol_buy5":"111","Buy_p5":"11","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"284"},{"ISIN":"11427939669935844","12numcod":"IRT3SATF0001","nemad":"اطلس","name":"صندوق س.توسعه اطلس مفيد-س","tradetime":"132959","Open":"78135","Close":"78820","Last":"80553","count":"3102","Volume":"18664805","Value":"1471158449276","Low":"78135","High":"80600","Yes_Price":"80551","EPS":"186","Base-Vol":"1","un1":"874","market_ID":"2","Insue_ID":"68","Day_HL":"82967.00","Day_LL":"78135.00","Share_Volume":"1000000000","insu_ID":"305","nav":"78971.00","open_Contract":"","Buy_c1":"2","vol_buy1":"552006","Buy_p1":"80553","Sell_c1":"2","vol_sell1":"28268","Sell_p1":"80580","Buy_c2":"2","vol_buy2":"1738","Buy_p2":"80401","Sell_c2":"1","vol_sell2":"51000","Sell_p2":"80581","Buy_c3":"1","vol_buy3":"2953","Buy_p3":"80338","Sell_c3":"2","vol_sell3":"257","Sell_p3":"80583","Buy_c4":"1","vol_buy4":"373","Buy_p4":"80174","Sell_c4":"1","vol_sell4":"1216","Sell_p4":"80596","Buy_c5":"1","vol_buy5":"200","Buy_p5":"80100","Sell_c5":"1","vol_sell5":"88","Sell_p5":"80598"},{"ISIN":"11462331391413064","12numcod":"IRO9PKLJ6861","nemad":"ضفار1205","name":"اختيارخ فارس-9000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"3053","Last":"3053","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3053","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"44","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"700","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11531883067848241","12numcod":"IRK1A12905A1","nemad":"زعف0510پ09","name":"زعفران0510نگين نوين(پ)","tradetime":"165326","Open":"2699995","Close":"2598421","Last":"2599999","count":"33","Volume":"6859","Value":"17822567793","Low":"2560005","High":"2699995","Yes_Price":"2653194","EPS":"","Base-Vol":"1","un1":"460","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"1000000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"100","Buy_p1":"2590033","Sell_c1":"1","vol_sell1":"100","Sell_p1":"2619876","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"2583001","Sell_c2":"1","vol_sell2":"100","Sell_p2":"2620000","Buy_c3":"1","vol_buy3":"471","Buy_p3":"2583000","Sell_c3":"1","vol_sell3":"30","Sell_p3":"2622222","Buy_c4":"2","vol_buy4":"997","Buy_p4":"2580001","Sell_c4":"1","vol_sell4":"116","Sell_p4":"2624999","Buy_c5":"1","vol_buy5":"2","Buy_p5":"2560015","Sell_c5":"1","vol_sell5":"334","Sell_p5":"2629860"},{"ISIN":"11637086432407292","12numcod":"IRO9TAMN0D21","nemad":"ضستا0138","name":"اختيارخ شستا-1500-1405\/02\/30","tradetime":"122001","Open":"30","Close":"14","Last":"1","count":"81","Volume":"28040","Value":"398074000","Low":"1","High":"30","Yes_Price":"6","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"10","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7828","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"463","Sell_p2":"19","Buy_c3":"4","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2620","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"21","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"25","Sell_p5":"25"},{"ISIN":"11933045611342471","12numcod":"IROBBSMZ7291","nemad":"طبساما313","name":"اختيارف بساما-9000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"11996454048142959","12numcod":"IRO1DTRA0001","nemad":"داترا","name":"آترا زيست آراي","tradetime":"132934","Open":"4050","Close":"4138","Last":"4171","count":"910","Volume":"66875296","Value":"276737659829","Low":"4050","High":"4171","Yes_Price":"3910","EPS":"600","Base-Vol":"1","un1":"2743","market_ID":"1","Insue_ID":"43","Day_HL":"4171.00","Day_LL":"3929.00","Share_Volume":"5745000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"12679301","Buy_p1":"4171","Sell_c1":"111","vol_sell1":"21331","Sell_p1":"4500","Buy_c2":"3","vol_buy2":"5273","Buy_p2":"4169","Sell_c2":"1","vol_sell2":"1457","Sell_p2":"4550","Buy_c3":"1","vol_buy3":"23009","Buy_p3":"4141","Sell_c3":"3","vol_sell3":"485","Sell_p3":"4580","Buy_c4":"1","vol_buy4":"1750","Buy_p4":"4113","Sell_c4":"1","vol_sell4":"4036","Sell_p4":"5000","Buy_c5":"1","vol_buy5":"12000","Buy_p5":"4100","Sell_c5":"2","vol_sell5":"485","Sell_p5":"5620"},{"ISIN":"12193090353785388","12numcod":"IRB5AF780621","nemad":"مصفها620","name":"مشاركت ش اصفهان620-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12390706505809150","12numcod":"IRTKKIAN0001","nemad":"گوهر","name":"صندوق طلاي كيان","tradetime":"165955","Open":"909900","Close":"917405","Last":"917510","count":"4891","Volume":"2706089","Value":"2482579057199","Low":"908000","High":"923999","Yes_Price":"905244","EPS":"","Base-Vol":"1","un1":"6664","market_ID":"7","Insue_ID":"68","Day_HL":"995768.00","Day_LL":"814720.00","Share_Volume":"300000000","insu_ID":"380","nav":"915308.00","open_Contract":"","Buy_c1":"1","vol_buy1":"5492","Buy_p1":"917899","Sell_c1":"1","vol_sell1":"7546","Sell_p1":"918000","Buy_c2":"4","vol_buy2":"94262","Buy_p2":"917510","Sell_c2":"2","vol_sell2":"264","Sell_p2":"918500","Buy_c3":"2","vol_buy3":"1000","Buy_p3":"917506","Sell_c3":"1","vol_sell3":"211","Sell_p3":"918676","Buy_c4":"1","vol_buy4":"339","Buy_p4":"917505","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"918732","Buy_c5":"1","vol_buy5":"11102","Buy_p5":"917502","Sell_c5":"3","vol_sell5":"210","Sell_p5":"918765"},{"ISIN":"12618496313092274","12numcod":"IRT1CSNF0002","nemad":"صنوين2","name":"صندوق سرمايه‌گذاري صنوين-مختلط","tradetime":"95614","Open":"1","Close":"1","Last":"1","count":"1","Volume":"10000","Value":"10000","Low":"1","High":"1","Yes_Price":"354923","EPS":"","Base-Vol":"1","un1":"20","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"12629673694762396","12numcod":"IRT1ORKF0001","nemad":"اركيده","name":"صندوق سرمايه گذاري اركيده-ثابت","tradetime":"150905","Open":"17493","Close":"17493","Last":"17494","count":"1807","Volume":"297805059","Value":"5209506715009","Low":"17491","High":"17494","Yes_Price":"17471","EPS":"","Base-Vol":"1","un1":"1482","market_ID":"1","Insue_ID":"68","Day_HL":"17995.00","Day_LL":"16947.00","Share_Volume":"7260000000","insu_ID":"305","nav":"17437.00","open_Contract":"","Buy_c1":"1","vol_buy1":"700110100","Buy_p1":"17493","Sell_c1":"4","vol_sell1":"49696088","Sell_p1":"17494","Buy_c2":"3","vol_buy2":"1000000","Buy_p2":"17492","Sell_c2":"1","vol_sell2":"102220","Sell_p2":"17495","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"17491","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"17496","Buy_c4":"1","vol_buy4":"1002000","Buy_p4":"17490","Sell_c4":"2","vol_sell4":"100000","Sell_p4":"17497","Buy_c5":"1","vol_buy5":"1004000","Buy_p5":"17489","Sell_c5":"2","vol_sell5":"100000","Sell_p5":"17498"},{"ISIN":"12752224677923341","12numcod":"IRO1RIIR0001","nemad":"خريخت","name":"صنايع‌ريخته‌گري‌ايران‌","tradetime":"131950","Open":"841","Close":"837","Last":"841","count":"182","Volume":"11136065","Value":"9315952102","Low":"815","High":"841","Yes_Price":"817","EPS":"196","Base-Vol":"1","un1":"3196","market_ID":"1","Insue_ID":"34","Day_HL":"841.00","Day_LL":"793.00","Share_Volume":"12409699260","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2289092","Buy_p1":"841","Sell_c1":"12","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"97883","Buy_p2":"838","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"400000","Buy_p3":"832","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"423978","Buy_p4":"831","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"420000","Buy_p5":"829","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"12875623153459267","12numcod":"IRB3AF010781","nemad":"عاليفرد071","name":"مرابحه عاليفرد-كاردان070830","tradetime":"61022","Open":"0","Close":"921500","Last":"921500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"921500","EPS":"","Base-Vol":"1","un1":"300","market_ID":"2","Insue_ID":"69","Day_HL":"949140.00","Day_LL":"893860.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"921500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13078794995955581","12numcod":"IROAMOJF4701","nemad":"ضموج1231","name":"اختيارخ موج-42000-14050230","tradetime":"125405","Open":"2","Close":"3","Last":"3","count":"3","Volume":"134","Value":"368000","Low":"2","High":"3","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"300","Buy_p1":"4","Sell_c1":"1","vol_sell1":"20","Sell_p1":"45","Buy_c2":"1","vol_buy2":"116","Buy_p2":"3","Sell_c2":"1","vol_sell2":"70","Sell_p2":"49","Buy_c3":"0","vol_buy3":"110","Buy_p3":"2","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13080756232940901","12numcod":"IRB6AE3205B1","nemad":"صاميا511","name":"صكوك مرابحه خزاميا511-3ماهه18%","tradetime":"61026","Open":"0","Close":"857376","Last":"857376","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"857376","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"34","Day_HL":"883097.00","Day_LL":"831655.00","Share_Volume":"1800000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2700","Buy_p1":"857375","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13104148289595721","12numcod":"IRO9SADR0861","nemad":"ضتاص0109","name":"اختيارخ تاصيكو-9427-05\/02\/30","tradetime":"61040","Open":"0","Close":"11","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13140135188919199","12numcod":"IRO3TSUP0001","nemad":"قتربت","name":"قند تربت حيدريه","tradetime":"132914","Open":"6490","Close":"6490","Last":"6490","count":"161","Volume":"5409006","Value":"35103608490","Low":"6460","High":"6490","Yes_Price":"6310","EPS":"924","Base-Vol":"1","un1":"17897","market_ID":"2","Insue_ID":"38","Day_HL":"6490.00","Day_LL":"6130.00","Share_Volume":"2840901000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2098452","Buy_p1":"6490","Sell_c1":"12","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"393481","Buy_p2":"6480","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"6470","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"9210","Buy_p4":"6460","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"366833","Buy_p5":"6430","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13243992182070788","12numcod":"IRO3RAPZ0001","nemad":"درهآور","name":"دارويي ره آورد تامين","tradetime":"132950","Open":"9600","Close":"9600","Last":"9600","count":"33","Volume":"519790","Value":"4989984000","Low":"9600","High":"9600","Yes_Price":"9330","EPS":"1633","Base-Vol":"1","un1":"18336","market_ID":"2","Insue_ID":"43","Day_HL":"9600.00","Day_LL":"9060.00","Share_Volume":"2675294000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3834196","Buy_p1":"9600","Sell_c1":"65","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"550","Buy_p2":"9500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"38350","Buy_p3":"9140","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"51270","Buy_p4":"9130","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"94490","Buy_p5":"9120","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13281907642023354","12numcod":"IROFMSMI1B41","nemad":"طملي3066","name":"اختيارف فملي-24000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13281937213456378","12numcod":"IRO3RSKZ0001","nemad":"حسير","name":"ريل سير كوثر","tradetime":"130204","Open":"3303","Close":"3304","Last":"3304","count":"91","Volume":"7890786","Value":"26070770085","Low":"3303","High":"3304","Yes_Price":"3208","EPS":"630","Base-Vol":"1","un1":"18314","market_ID":"2","Insue_ID":"60","Day_HL":"3304.00","Day_LL":"3112.00","Share_Volume":"5655672612","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3311530","Buy_p1":"3304","Sell_c1":"36","vol_sell1":"1500","Sell_p1":"3706","Buy_c2":"1","vol_buy2":"85719","Buy_p2":"3290","Sell_c2":"2","vol_sell2":"5000","Sell_p2":"3782","Buy_c3":"2","vol_buy3":"5000","Buy_p3":"3250","Sell_c3":"1","vol_sell3":"4335","Sell_p3":"3819","Buy_c4":"1","vol_buy4":"11616","Buy_p4":"3112","Sell_c4":"2","vol_sell4":"3100","Sell_p4":"4357","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1200","Sell_p5":"4413"},{"ISIN":"13380136701540837","12numcod":"IROFTAMN1B31","nemad":"طستا1233","name":"اختيارف شستا-710-1405\/02\/30","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"51","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"40873","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"2","Buy_c3":"11","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"11000","Sell_p3":"20","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"30","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"810","Sell_p5":"40"},{"ISIN":"13490000005879549","12numcod":"IROFBMLT1E41","nemad":"طملت0127","name":"اختيارف وبملت-844-1405\/02\/30","tradetime":"114122","Open":"1","Close":"1","Last":"1","count":"8","Volume":"1098","Value":"2329236","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"5259","Buy_p1":"1","Sell_c1":"7","vol_sell1":"210","Sell_p1":"20","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"100","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"13869724696925249","12numcod":"IRB6AF7007B1","nemad":"صگل0071","name":"صكوك مرابحه كگل0071-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4450","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"4445","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14242922013151840","12numcod":"IRB3AH040751","nemad":"اهداف072","name":"اجاره اهداف فارس 14070531","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14312030900097668","12numcod":"IRO3PGPZ0001","nemad":"غگلپا","name":"شير پاستوريزه پگاه گلپايگان","tradetime":"132738","Open":"9790","Close":"9790","Last":"9790","count":"6","Volume":"124464","Value":"1218502560","Low":"9790","High":"9790","Yes_Price":"9510","EPS":"1926","Base-Vol":"1","un1":"18380","market_ID":"2","Insue_ID":"42","Day_HL":"9790.00","Day_LL":"9230.00","Share_Volume":"1180000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6852544","Buy_p1":"9790","Sell_c1":"96","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"550","Buy_p2":"9230","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14431690701178460","12numcod":"IRO9ZOBI0721","nemad":"ضذوب3051","name":"اختيارخ ذوب-450-1405\/03\/20","tradetime":"132924","Open":"1","Close":"2","Last":"2","count":"19","Volume":"5577","Value":"10154000","Low":"1","High":"2","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"14513","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"611","Sell_p1":"2","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3000","Sell_p2":"3","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"4","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14433522880497810","12numcod":"IRB3PN010651","nemad":"پتروبرنا06","name":"مرابحه پترو برنا كيش14060502","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14568901375296816","12numcod":"IRO9IKCO6C11","nemad":"ضخود0151","name":"اختيارخ خودرو-650-1405\/02\/30","tradetime":"115306","Open":"1","Close":"1","Last":"1","count":"13","Volume":"6788","Value":"6788000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"16","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9536","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"500","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"550","Sell_p3":"50","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"14686798564653751","12numcod":"IRO9MSMI2921","nemad":"ضملي0132","name":"اختيارخ فملي-13000-1405\/02\/30","tradetime":"132847","Open":"180","Close":"806","Last":"957","count":"102","Volume":"11274","Value":"9090723000","Low":"180","High":"957","Yes_Price":"218","EPS":"","Base-Vol":"1","un1":"111","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"40","Buy_p1":"957","Sell_c1":"1","vol_sell1":"12","Sell_p1":"1000","Buy_c2":"1","vol_buy2":"1081","Buy_p2":"810","Sell_c2":"2","vol_sell2":"168","Sell_p2":"1288","Buy_c3":"1","vol_buy3":"445","Buy_p3":"803","Sell_c3":"1","vol_sell3":"500","Sell_p3":"1400","Buy_c4":"1","vol_buy4":"500","Buy_p4":"800","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"1450","Buy_c5":"1","vol_buy5":"917","Buy_p5":"500","Sell_c5":"1","vol_sell5":"30","Sell_p5":"3000"},{"ISIN":"14833571392446616","12numcod":"IROBFRBZ3621","nemad":"طفرابورس332","name":"اختيارف فرابورس-4400-14050310","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15001802434062073","12numcod":"IRTEETFD0001","nemad":"سينرژي","name":"ص.س. مبتني بر كالاي فارابي","tradetime":"150000","Open":"52800","Close":"52975","Last":"52888","count":"18024","Volume":"105878407","Value":"5608924334852","Low":"52538","High":"54275","Yes_Price":"53158","EPS":"","Base-Vol":"1","un1":"34264","market_ID":"6","Insue_ID":"68","Day_HL":"58473.00","Day_LL":"47843.00","Share_Volume":"1250000000","insu_ID":"315","nav":"54501.00","open_Contract":"","Buy_c1":"2","vol_buy1":"116961","Buy_p1":"52888","Sell_c1":"5","vol_sell1":"40367","Sell_p1":"52899","Buy_c2":"8","vol_buy2":"20","Buy_p2":"52860","Sell_c2":"1","vol_sell2":"350934","Sell_p2":"52900","Buy_c3":"1","vol_buy3":"1891","Buy_p3":"52855","Sell_c3":"1","vol_sell3":"50000","Sell_p3":"52914","Buy_c4":"2","vol_buy4":"944","Buy_p4":"52852","Sell_c4":"1","vol_sell4":"2000","Sell_p4":"52940","Buy_c5":"3","vol_buy5":"6955","Buy_p5":"52851","Sell_c5":"3","vol_sell5":"3000","Sell_p5":"52948"},{"ISIN":"15391057003393823","12numcod":"IRB6SG010541","nemad":"صگستر504","name":"صكوك اجاره صگستر504- 6ماهه18%","tradetime":"61027","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"44","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"1200000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6000","Buy_p1":"921500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15494954332657697","12numcod":"IRT1HOMA0001","nemad":"هماي","name":"صندوق س هماي آگاه-ثابت","tradetime":"145959","Open":"10275","Close":"10275","Last":"10276","count":"2225","Volume":"162793920","Value":"1672750130325","Low":"10275","High":"10276","Yes_Price":"10262","EPS":"","Base-Vol":"1","un1":"1042","market_ID":"1","Insue_ID":"68","Day_HL":"10569.00","Day_LL":"9955.00","Share_Volume":"10000000000","insu_ID":"305","nav":"10278.00","open_Contract":"","Buy_c1":"51","vol_buy1":"200444883","Buy_p1":"10275","Sell_c1":"208","vol_sell1":"50460784","Sell_p1":"10276","Buy_c2":"2","vol_buy2":"5000000","Buy_p2":"10274","Sell_c2":"5","vol_sell2":"1100000","Sell_p2":"10277","Buy_c3":"1","vol_buy3":"5000000","Buy_p3":"10273","Sell_c3":"5","vol_sell3":"1000000","Sell_p3":"10278","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"10272","Sell_c4":"5","vol_sell4":"1000000","Sell_p4":"10279","Buy_c5":"2","vol_buy5":"6534441","Buy_p5":"10271","Sell_c5":"9","vol_sell5":"1001000","Sell_p5":"10280"},{"ISIN":"15521712617204216","12numcod":"IRO1SFKZ0001","nemad":"سفارس","name":"سيمان فارس و خوزستان","tradetime":"132331","Open":"16650","Close":"16650","Last":"16650","count":"330","Volume":"13265788","Value":"220875370200","Low":"16650","High":"16650","Yes_Price":"16170","EPS":"2598","Base-Vol":"1","un1":"4254","market_ID":"1","Insue_ID":"53","Day_HL":"16650.00","Day_LL":"15690.00","Share_Volume":"20000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"106408173","Buy_p1":"16650","Sell_c1":"1455","vol_sell1":"990","Sell_p1":"16850","Buy_c2":"1","vol_buy2":"299831","Buy_p2":"16640","Sell_c2":"5","vol_sell2":"3000","Sell_p2":"18140","Buy_c3":"1","vol_buy3":"2000","Buy_p3":"16620","Sell_c3":"1","vol_sell3":"20000","Sell_p3":"18200","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"16500","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"18230","Buy_c5":"1","vol_buy5":"340","Buy_p5":"16370","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"18240"},{"ISIN":"15608661803598271","12numcod":"IRB3MG020691","nemad":"سمگا062","name":"مرابحه سمگا-لوتوس060907","tradetime":"61023","Open":"0","Close":"857920","Last":"857920","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"857920","EPS":"","Base-Vol":"1","un1":"85","market_ID":"2","Insue_ID":"69","Day_HL":"883650.00","Day_LL":"832190.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"863000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"871000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15627210291777097","12numcod":"IRB6AG6407C1","nemad":"صرازي712","name":"صكوك مرابحه كرازي712-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"54","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4375","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15726796686853780","12numcod":"IRO3OSHZ0001","nemad":"ثعمرا","name":"عمران و توسعه شاهد","tradetime":"130722","Open":"7730","Close":"7730","Last":"7730","count":"21","Volume":"661547","Value":"5113758310","Low":"7730","High":"7730","Yes_Price":"7510","EPS":"1171","Base-Vol":"1","un1":"18651","market_ID":"2","Insue_ID":"70","Day_HL":"7730.00","Day_LL":"7290.00","Share_Volume":"1300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2841186","Buy_p1":"7730","Sell_c1":"32","vol_sell1":"1850","Sell_p1":"11760","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"7510","Sell_c2":"1","vol_sell2":"5595","Sell_p2":"11830","Buy_c3":"0","vol_buy3":"20410","Buy_p3":"7350","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"31040","Buy_p4":"7340","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"61070","Buy_p5":"7330","Sell_c5":"6","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"15758722474775765","12numcod":"IROFTRZZ1701","nemad":"طراز2005","name":"اختيارف هم تراز-14000-05\/02\/30","tradetime":"61041","Open":"0","Close":"1120","Last":"1120","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1120","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8","Sell_p1":"1200","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16068391835781215","12numcod":"IRBEHC320631","nemad":"سهيدرو062","name":"سلف موازي هيدروكربن آفتاب062","tradetime":"61027","Open":"0","Close":"4580550","Last":"4580550","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"4580550","EPS":"","Base-Vol":"1","un1":"86","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"2671800","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5400","Buy_p1":"4608933","Sell_c1":"1","vol_sell1":"5400","Sell_p1":"4701112","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16417397390157040","12numcod":"IROFTAMN1G31","nemad":"طستا3044","name":"اختيارف شستا-1900-1405\/03\/13","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"680","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"681","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"682","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"683","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"684"},{"ISIN":"16507539135164554","12numcod":"IROFBMLT1I71","nemad":"طملت4016","name":"اختيارف وبملت-844-1405\/04\/24","tradetime":"123501","Open":"98","Close":"90","Last":"88","count":"9","Volume":"1706","Value":"218555712","Low":"88","High":"98","Yes_Price":"100","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"1757","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"41","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"101","Buy_c2":"1","vol_buy2":"150","Buy_p2":"40","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"102","Buy_c3":"1","vol_buy3":"99","Buy_p3":"6","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"103","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"2","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"104","Buy_c5":"1","vol_buy5":"100","Buy_p5":"1","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"105"},{"ISIN":"16553062355259729","12numcod":"IRO7MILP0001","nemad":"بميلا","name":"توسعه سرمايه گذاري ميلاد پارس","tradetime":"153944","Open":"5580","Close":"5550","Last":"5600","count":"161","Volume":"9740853","Value":"54098822760","Low":"5540","High":"5880","Yes_Price":"5710","EPS":"-53","Base-Vol":"1","un1":"18064","market_ID":"4","Insue_ID":"46","Day_HL":"5880.00","Day_LL":"5540.00","Share_Volume":"1135000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5165","Buy_p1":"5600","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"5700","Buy_c2":"1","vol_buy2":"9050","Buy_p2":"5550","Sell_c2":"1","vol_sell2":"21427","Sell_p2":"5840","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"5540","Sell_c3":"1","vol_sell3":"142137","Sell_p3":"5860","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"205198","Sell_p4":"5870","Buy_c5":"6","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"166456","Sell_p5":"5880"},{"ISIN":"16611256873701517","12numcod":"IRBEHC390651","nemad":"سنفت062","name":"سلف موازي نفت خام سروك آذر062","tradetime":"61027","Open":"0","Close":"862519","Last":"862519","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"862519","EPS":"","Base-Vol":"1","un1":"62","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"11593900","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"116000","Buy_p1":"909235","Sell_c1":"1","vol_sell1":"116000","Sell_p1":"927419","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16678485216794788","12numcod":"IRO9TAMN0G11","nemad":"ضستا3042","name":"اختيارخ شستا-1700-1405\/03\/13","tradetime":"132955","Open":"24","Close":"29","Last":"33","count":"2665","Volume":"1121007","Value":"32429343000","Low":"23","High":"41","Yes_Price":"37","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1019437","Buy_c1":"2","vol_buy1":"4586","Buy_p1":"27","Sell_c1":"5","vol_sell1":"1500","Sell_p1":"33","Buy_c2":"5","vol_buy2":"6350","Buy_p2":"26","Sell_c2":"9","vol_sell2":"2601","Sell_p2":"34","Buy_c3":"2","vol_buy3":"13400","Buy_p3":"25","Sell_c3":"14","vol_sell3":"1100","Sell_p3":"35","Buy_c4":"3","vol_buy4":"7000","Buy_p4":"24","Sell_c4":"7","vol_sell4":"2050","Sell_p4":"36","Buy_c5":"1","vol_buy5":"9000","Buy_p5":"23","Sell_c5":"9","vol_sell5":"50","Sell_p5":"37"},{"ISIN":"16725615103241963","12numcod":"IRO9BMLT0C91","nemad":"ضملت1202","name":"اختيارخ وبملت-703-1405\/02\/30","tradetime":"132758","Open":"5","Close":"149","Last":"215","count":"19","Volume":"5979","Value":"1267276446","Low":"5","High":"220","Yes_Price":"199","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"188","Buy_p1":"215","Sell_c1":"1","vol_sell1":"24","Sell_p1":"216","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"210","Sell_c2":"1","vol_sell2":"500","Sell_p2":"240","Buy_c3":"0","vol_buy3":"100","Buy_p3":"201","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"750","Buy_p4":"200","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16796485850315604","12numcod":"IRO9IKCO6F11","nemad":"ضخود3110","name":"اختيارخ خودرو-800-1405\/03\/05","tradetime":"61040","Open":"0","Close":"159","Last":"159","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"159","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1225","Buy_c1":"8","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"8000","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"16888365520630451","12numcod":"IRT3KNIF0002","nemad":"هم وزن2","name":"صندوق س. شاخصي كيان-س","tradetime":"122608","Open":"1","Close":"1","Last":"1","count":"47","Volume":"45500000","Value":"45500000","Low":"1","High":"1","Yes_Price":"20597","EPS":"","Base-Vol":"1","un1":"28","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"2000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"17026942247020785","12numcod":"IROBTVAF9341","nemad":"طتوان1233","name":"اختيارف توان-34000-14050230","tradetime":"115431","Open":"6800","Close":"6800","Last":"6800","count":"4","Volume":"4","Value":"27200000","Low":"6800","High":"6800","Yes_Price":"7721","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"14","Buy_p1":"6250","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17097021628006422","12numcod":"IRO9IKCO6G11","nemad":"ضخود4058","name":"اختيارخ خودرو-500-1405\/04\/10","tradetime":"132953","Open":"41","Close":"40","Last":"44","count":"1043","Volume":"383469","Value":"15456458000","Low":"37","High":"50","Yes_Price":"33","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"308551","Buy_c1":"1","vol_buy1":"12000","Buy_p1":"42","Sell_c1":"12","vol_sell1":"950","Sell_p1":"44","Buy_c2":"3","vol_buy2":"4000","Buy_p2":"41","Sell_c2":"4","vol_sell2":"2174","Sell_p2":"45","Buy_c3":"3","vol_buy3":"1526","Buy_p3":"39","Sell_c3":"3","vol_sell3":"3000","Sell_p3":"46","Buy_c4":"3","vol_buy4":"1100","Buy_p4":"38","Sell_c4":"2","vol_sell4":"3000","Sell_p4":"47","Buy_c5":"1","vol_buy5":"105","Buy_p5":"37","Sell_c5":"2","vol_sell5":"400","Sell_p5":"49"},{"ISIN":"17176506071840906","12numcod":"IRO9BMLT0F01","nemad":"ضملت0133","name":"اختيارخ وبملت-1266-1405\/02\/30","tradetime":"131729","Open":"1","Close":"1","Last":"1","count":"3","Volume":"64","Value":"91008","Low":"1","High":"1","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"103","Sell_p1":"7","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17248898258246807","12numcod":"IRTKDORN0001","nemad":"درنا","name":"صندوق س.پشتوانه طلاي درنا","tradetime":"165942","Open":"21545","Close":"21764","Last":"21750","count":"388","Volume":"2651787","Value":"57712625583","Low":"21545","High":"21900","Yes_Price":"21545","EPS":"","Base-Vol":"1","un1":"4585","market_ID":"7","Insue_ID":"68","Day_HL":"23699.00","Day_LL":"19391.00","Share_Volume":"1000000000","insu_ID":"380","nav":"21847.00","open_Contract":"","Buy_c1":"1","vol_buy1":"41069","Buy_p1":"21744","Sell_c1":"2","vol_sell1":"83864","Sell_p1":"21818","Buy_c2":"1","vol_buy2":"5918","Buy_p2":"21743","Sell_c2":"2","vol_sell2":"30000","Sell_p2":"21819","Buy_c3":"1","vol_buy3":"247","Buy_p3":"21742","Sell_c3":"2","vol_sell3":"30005","Sell_p3":"21824","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"21740","Sell_c4":"1","vol_sell4":"324","Sell_p4":"21825","Buy_c5":"1","vol_buy5":"247","Buy_p5":"21724","Sell_c5":"2","vol_sell5":"48377","Sell_p5":"21860"},{"ISIN":"17506230982013652","12numcod":"IRB6AG290871","nemad":"صامين807","name":"صكوك مرابحه دامين807-3ماهه23%","tradetime":"61027","Open":"0","Close":"808200","Last":"808200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"808200","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"43","Day_HL":"832446.00","Day_LL":"783954.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"801000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"808300","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17598306986200313","12numcod":"IRB6AF210731","nemad":"صفارس73","name":"صكوك اجاره فارس73-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17600125051167536","12numcod":"IRO9TAMN0D91","nemad":"ضستا2046","name":"اختيارخ شستا-900-1405\/02\/30","tradetime":"131422","Open":"255","Close":"271","Last":"250","count":"11","Volume":"343","Value":"92980000","Low":"250","High":"366","Yes_Price":"457","EPS":"","Base-Vol":"1","un1":"113","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10","Sell_p1":"400","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"11","Sell_p2":"499","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"150","Sell_p3":"550","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"30","Sell_p4":"650","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17639007775250477","12numcod":"IRO9SIPA4981","nemad":"ضسپا4031","name":"اختيارخ خساپا-750-1405\/04\/24","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17805801742135377","12numcod":"IRO6MSKZ4041","nemad":"تسه1404","name":"امتياز تسهيلات مسكن سال1404","tradetime":"145443","Open":"969000","Close":"978537","Last":"1020000","count":"1388","Volume":"104305","Value":"102066326346","Low":"969000","High":"1020000","Yes_Price":"998184","EPS":"","Base-Vol":"1","un1":"1346","market_ID":"2","Insue_ID":"59","Day_HL":"1028129.00","Day_LL":"968239.00","Share_Volume":"4427343","insu_ID":"307","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"10","Buy_p1":"985504","Sell_c1":"1","vol_sell1":"46","Sell_p1":"1019999","Buy_c2":"6","vol_buy2":"175","Buy_p2":"985502","Sell_c2":"3","vol_sell2":"359","Sell_p2":"1020000","Buy_c3":"2","vol_buy3":"505","Buy_p3":"981005","Sell_c3":"3","vol_sell3":"454","Sell_p3":"1025908","Buy_c4":"14","vol_buy4":"136","Buy_p4":"981002","Sell_c4":"3","vol_sell4":"630","Sell_p4":"1028000","Buy_c5":"1","vol_buy5":"20","Buy_p5":"981001","Sell_c5":"2","vol_sell5":"3","Sell_p5":"1028120"},{"ISIN":"17841902296301586","12numcod":"IRO9MSMI2881","nemad":"ضملي0128","name":"اختيارخ فملي-9000-1405\/02\/30","tradetime":"130608","Open":"450","Close":"4856","Last":"5000","count":"11","Volume":"292","Value":"1417850000","Low":"450","High":"5000","Yes_Price":"4375","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"3000","Buy_p1":"4900","Sell_c1":"3","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2906","Buy_p2":"4800","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"4500","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17864827642652949","12numcod":"IRB3CB010741","nemad":"آكوباتري07","name":"مرابحه توليدي اشجع باتري070416","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17933573078185644","12numcod":"IRO7BHEP0001","nemad":"آينده","name":"بازرگاني آينده سازان بهشت پارس","tradetime":"131012","Open":"3323","Close":"3323","Last":"3323","count":"17","Volume":"1225566","Value":"4072555818","Low":"3323","High":"3323","Yes_Price":"3227","EPS":"-766","Base-Vol":"273996","un1":"18196","market_ID":"4","Insue_ID":"01","Day_HL":"3323.00","Day_LL":"3131.00","Share_Volume":"417831000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1056180","Buy_p1":"3323","Sell_c1":"10","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"30000","Buy_p2":"3131","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"17939384202383793","12numcod":"IRO3CGRZ0001","nemad":"ثغرب","name":"شركت سرمايه گذاري مسكن شمالغرب","tradetime":"125748","Open":"4001","Close":"4001","Last":"4001","count":"64","Volume":"8146188","Value":"32592898188","Low":"4001","High":"4001","Yes_Price":"3885","EPS":"420","Base-Vol":"1","un1":"18468","market_ID":"2","Insue_ID":"70","Day_HL":"4001.00","Day_LL":"3769.00","Share_Volume":"2400000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"11995993","Buy_p1":"4001","Sell_c1":"67","vol_sell1":"6240","Sell_p1":"4278","Buy_c2":"1","vol_buy2":"1500","Buy_p2":"3885","Sell_c2":"1","vol_sell2":"980","Sell_p2":"4297","Buy_c3":"1","vol_buy3":"401290","Buy_p3":"3807","Sell_c3":"2","vol_sell3":"1150","Sell_p3":"4652","Buy_c4":"2","vol_buy4":"5230","Buy_p4":"3806","Sell_c4":"1","vol_sell4":"329787","Sell_p4":"4942","Buy_c5":"1","vol_buy5":"6610","Buy_p5":"3805","Sell_c5":"2","vol_sell5":"10000","Sell_p5":"5019"},{"ISIN":"18009113470092376","12numcod":"IROBTAVZ3071","nemad":"طوتعاون322","name":"اختيارف وتعاون-2400-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18156575395080321","12numcod":"IRTKSILV0001","nemad":"سيلور","name":"صندوق س.بازده نقره نوا","tradetime":"165958","Open":"13750","Close":"13765","Last":"13745","count":"10874","Volume":"136596003","Value":"1880263816358","Low":"13663","High":"13903","Yes_Price":"13780","EPS":"","Base-Vol":"1","un1":"9830","market_ID":"7","Insue_ID":"68","Day_HL":"15158.00","Day_LL":"12402.00","Share_Volume":"4000000000","insu_ID":"380","nav":"13528.00","open_Contract":"","Buy_c1":"2","vol_buy1":"326154","Buy_p1":"13745","Sell_c1":"16","vol_sell1":"8500","Sell_p1":"13746","Buy_c2":"1","vol_buy2":"11500","Buy_p2":"13744","Sell_c2":"3","vol_sell2":"100000","Sell_p2":"13747","Buy_c3":"6","vol_buy3":"400","Buy_p3":"13743","Sell_c3":"1","vol_sell3":"256123","Sell_p3":"13748","Buy_c4":"7","vol_buy4":"11373","Buy_p4":"13742","Sell_c4":"5","vol_sell4":"502008","Sell_p4":"13750","Buy_c5":"2","vol_buy5":"180180","Buy_p5":"13741","Sell_c5":"4","vol_sell5":"101000","Sell_p5":"13758"},{"ISIN":"18280112744840776","12numcod":"IRO9ZOBI0821","nemad":"ضذوب4012","name":"اختيارخ ذوب-320-1405\/04\/17","tradetime":"102832","Open":"65","Close":"64","Last":"60","count":"3","Volume":"400","Value":"25500000","Low":"60","High":"70","Yes_Price":"61","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1520","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"45","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18334800842514528","12numcod":"IRB3TJ010661","nemad":"تجارت كوشش06","name":"مرابحه تجارت كوشش سپاهان060604","tradetime":"61023","Open":"0","Close":"974490","Last":"974490","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"974490","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1003720.00","Day_LL":"945260.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18346219759153870","12numcod":"IRO7PESP0001","nemad":"شصفها","name":"پتروشيمي‌ اصفهان‌","tradetime":"132718","Open":"84050","Close":"84050","Last":"84050","count":"73","Volume":"523842","Value":"44028920100","Low":"84050","High":"84050","Yes_Price":"83250","EPS":"11730","Base-Vol":"1","un1":"17915","market_ID":"4","Insue_ID":"44","Day_HL":"84050.00","Day_LL":"82450.00","Share_Volume":"300000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"454745","Buy_p1":"84050","Sell_c1":"29","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1650","Buy_p2":"82450","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18401147983387689","12numcod":"IRO1MINO0001","nemad":"غپينو","name":"پارس‌ مينو","tradetime":"132624","Open":"999","Close":"999","Last":"999","count":"75","Volume":"7083813","Value":"7076729187","Low":"999","High":"999","Yes_Price":"970","EPS":"194","Base-Vol":"1","un1":"3548","market_ID":"1","Insue_ID":"42","Day_HL":"999.00","Day_LL":"941.00","Share_Volume":"110140005069","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"562551585","Buy_p1":"999","Sell_c1":"1497","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5300","Buy_p2":"994","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100000","Buy_p3":"993","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"990","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"5300","Buy_p5":"950","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18576818079400554","12numcod":"IROFSIPA5951","nemad":"طسپا4028","name":"اختيارف خساپا-600-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18599703143458101","12numcod":"IRO1OMID0001","nemad":"اميد","name":"تامين سرمايه اميد","tradetime":"132507","Open":"3026","Close":"3004","Last":"3026","count":"33","Volume":"564367","Value":"1695145982","Low":"2982","High":"3026","Yes_Price":"2938","EPS":"625","Base-Vol":"1","un1":"3006","market_ID":"1","Insue_ID":"67","Day_HL":"3026.00","Day_LL":"2850.00","Share_Volume":"34779000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"29395","Buy_p1":"3000","Sell_c1":"4","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10023","Buy_p2":"2982","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3205","Buy_p3":"2975","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3350","Buy_p4":"2974","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"2968","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18883380772506226","12numcod":"IRO3ZNDZ0001","nemad":"ثرود","name":"سرمايه‌گذاري مسكن زاينده رود","tradetime":"130603","Open":"5229","Close":"5229","Last":"5229","count":"29","Volume":"635569","Value":"3323390301","Low":"5229","High":"5229","Yes_Price":"5077","EPS":"779","Base-Vol":"1","un1":"18397","market_ID":"2","Insue_ID":"70","Day_HL":"5229.00","Day_LL":"4925.00","Share_Volume":"1250000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1827634","Buy_p1":"5229","Sell_c1":"27","vol_sell1":"5000","Sell_p1":"5540","Buy_c2":"1","vol_buy2":"2320","Buy_p2":"5070","Sell_c2":"1","vol_sell2":"5000","Sell_p2":"5630","Buy_c3":"1","vol_buy3":"3000","Buy_p3":"4930","Sell_c3":"1","vol_sell3":"7000","Sell_p3":"5950","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"18944852052979320","12numcod":"IRB3FI0205B1","nemad":"صاف فيلم52","name":"مرابحه صاف فيلم كارون051116","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2800000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000900","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19004539003883795","12numcod":"IRB3PS020671","nemad":"غرب06","name":"مرابحه پديده شيمي غرب 14060704","tradetime":"135035","Open":"1000000","Close":"1000000","Last":"1000000","count":"1","Volume":"10000","Value":"10000000000","Low":"1000000","High":"1000000","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"10000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19155230758003342","12numcod":"IROFAHRM1941","nemad":"طهرم3027","name":"اختيارف اهرم-38000-1405\/03\/27","tradetime":"132437","Open":"12000","Close":"11749","Last":"11005","count":"84","Volume":"1623","Value":"19068050000","Low":"11005","High":"12500","Yes_Price":"13610","EPS":"","Base-Vol":"1","un1":"117","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1786","Buy_c1":"1","vol_buy1":"200","Buy_p1":"10100","Sell_c1":"1","vol_sell1":"20","Sell_p1":"11999","Buy_c2":"2","vol_buy2":"10","Buy_p2":"8002","Sell_c2":"1","vol_sell2":"96","Sell_p2":"12500","Buy_c3":"1","vol_buy3":"10","Buy_p3":"8000","Sell_c3":"1","vol_sell3":"100","Sell_p3":"13000","Buy_c4":"1","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"10","Sell_p4":"13500","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"13799"},{"ISIN":"19250143471692628","12numcod":"IRB4O08905B1","nemad":"اراد186","name":"مرابحه عام دولت186-ش.خ051124","tradetime":"145603","Open":"954900","Close":"954900","Last":"954900","count":"1","Volume":"5000","Value":"4774500000","Low":"954900","High":"954900","Yes_Price":"951000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"2","Insue_ID":"69","Day_HL":"979530.00","Day_LL":"922470.00","Share_Volume":"50000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"19301952996567239","12numcod":"IRB6AE4205C1","nemad":"صحافظ512","name":"صكوك اجاره كحافظ512-3ماهه18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"49","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7500","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"1600","Sell_p1":"1001000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19359429951377416","12numcod":"IROFAHRM1461","nemad":"طهرم1252","name":"اختيارف اهرم-24000-1405\/02\/30","tradetime":"132914","Open":"390","Close":"46","Last":"13","count":"89","Volume":"24195","Value":"1110955000","Low":"2","High":"390","Yes_Price":"271","EPS":"","Base-Vol":"1","un1":"114","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"12","Sell_c1":"1","vol_sell1":"97","Sell_p1":"13","Buy_c2":"1","vol_buy2":"3611","Buy_p2":"8","Sell_c2":"4","vol_sell2":"230","Sell_p2":"89","Buy_c3":"1","vol_buy3":"305","Buy_p3":"7","Sell_c3":"1","vol_sell3":"50","Sell_p3":"90","Buy_c4":"1","vol_buy4":"134","Buy_p4":"4","Sell_c4":"1","vol_sell4":"1000","Sell_p4":"150","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"2","Sell_p5":"350"},{"ISIN":"19381651909409838","12numcod":"IRB6AE9505A1","nemad":"صكسرا510","name":"صكوك مرابحه كسرا510-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000250","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000250","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"54","Day_HL":"1030257.00","Day_LL":"970243.00","Share_Volume":"1800000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3600","Buy_p1":"893114","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19413232453277914","12numcod":"IRO9MKBT8271","nemad":"ضمخا3071","name":"اختيارخ اخابر-650-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"50","Sell_p1":"85"},{"ISIN":"19649210918255335","12numcod":"IROFZOBI1711","nemad":"طذوب3050","name":"اختيارف ذوب-400-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19706664791160276","12numcod":"IROFIKCO7D11","nemad":"طخود2067","name":"اختيارف خودرو-500-1405\/02\/30","tradetime":"124904","Open":"36","Close":"44","Last":"30","count":"13","Volume":"6506","Value":"285848000","Low":"30","High":"50","Yes_Price":"20","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19776704733039733","12numcod":"IROFMKBT9261","nemad":"طمخا3070","name":"اختيارف اخابر-600-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"19990529293153706","12numcod":"IRO9BTEJ6781","nemad":"ضجار1235","name":"اختيارخ وتجارت-512-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1160","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1126268","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1100","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"4","Buy_c5":"10","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"9558","Sell_p5":"5"},{"ISIN":"20009600535770571","12numcod":"IRB3SLH007B1","nemad":"صالح07","name":"مرابحه صالح چوب سپاهان071114","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20314882909555213","12numcod":"IROBTAVZ3011","nemad":"طوتعاون316","name":"اختيارف وتعاون-1600-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20865316761157979","12numcod":"IRO1MARK0001","nemad":"فاراك","name":"ماشين‌ سازي‌ اراك‌","tradetime":"132439","Open":"1029","Close":"1035","Last":"1036","count":"485","Volume":"51915464","Value":"53735583440","Low":"1010","High":"1036","Yes_Price":"1006","EPS":"457","Base-Vol":"1","un1":"4035","market_ID":"1","Insue_ID":"28","Day_HL":"1036.00","Day_LL":"976.00","Share_Volume":"26820046000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"41491024","Buy_p1":"1036","Sell_c1":"263","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"41000","Buy_p2":"1035","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"56096","Buy_p3":"1034","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"250000","Buy_p4":"1032","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"400000","Buy_p5":"1030","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20926459161497908","12numcod":"IRO3PMTZ0001","nemad":"ثتران","name":"سرمايه گذاري مسكن تهران","tradetime":"131821","Open":"3900","Close":"3900","Last":"3900","count":"89","Volume":"8296477","Value":"32356260300","Low":"3900","High":"3900","Yes_Price":"3787","EPS":"-1259","Base-Vol":"1","un1":"18591","market_ID":"2","Insue_ID":"70","Day_HL":"3900.00","Day_LL":"3674.00","Share_Volume":"1800000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7779182","Buy_p1":"3900","Sell_c1":"112","vol_sell1":"2500","Sell_p1":"4340","Buy_c2":"1","vol_buy2":"136026","Buy_p2":"3800","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"4367","Buy_c3":"0","vol_buy3":"5000","Buy_p3":"3790","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"3788","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"400000","Buy_p5":"3787","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"20966291817819448","12numcod":"IRO7LSDP0001","nemad":"فسديد","name":"لوله‌وتجهيزات‌ سديد","tradetime":"132440","Open":"92200","Close":"93850","Last":"92200","count":"3","Volume":"4311","Value":"397474200","Low":"92200","High":"92200","Yes_Price":"94050","EPS":"-5066","Base-Vol":"41020","un1":"18124","market_ID":"4","Insue_ID":"27","Day_HL":"95900.00","Day_LL":"92200.00","Share_Volume":"97800000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"26","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"317078","Sell_p1":"92200","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2500","Sell_p2":"92400","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"600","Sell_p3":"95850","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"6292","Sell_p4":"95900","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21047342961615627","12numcod":"IRO9IKCO6G91","nemad":"ضخود4066","name":"اختيارخ خودرو-1000-1405\/04\/10","tradetime":"132934","Open":"3","Close":"4","Last":"3","count":"46","Volume":"16785","Value":"59838000","Low":"3","High":"4","Yes_Price":"18","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"19573","Buy_c1":"1","vol_buy1":"44","Buy_p1":"2","Sell_c1":"2","vol_sell1":"2","Sell_p1":"5","Buy_c2":"13","vol_buy2":"10","Buy_p2":"1","Sell_c2":"1","vol_sell2":"13000","Sell_p2":"6","Buy_c3":"10","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10000","Sell_p3":"7","Buy_c4":"7","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"7000","Sell_p4":"8","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"500","Sell_p5":"38"},{"ISIN":"21124371041991043","12numcod":"IRO9BMLT0I21","nemad":"ضملت3069","name":"اختيارخ وبملت-1547-1405\/03\/20","tradetime":"104728","Open":"7","Close":"7","Last":"7","count":"1","Volume":"100","Value":"995400","Low":"7","High":"7","Yes_Price":"23","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"110","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"31","Sell_p1":"50","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21157847861972012","12numcod":"IRBSNRCC0732","nemad":"صبرق06ع2","name":"گواهي صرفه جويي برق عادي0612","tradetime":"141915","Open":"25000","Close":"25000","Last":"25000","count":"1","Volume":"6723360","Value":"168084000000","Low":"25000","High":"25000","Yes_Price":"31000","EPS":"","Base-Vol":"1","un1":"44","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"9849332198","insu_ID":"210","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"21303695176444147","12numcod":"IRO9BMLT0E31","nemad":"ضملت0126","name":"اختيارخ وبملت-774-1405\/02\/30","tradetime":"131213","Open":"30","Close":"79","Last":"85","count":"21","Volume":"9082","Value":"1021189392","Low":"1","High":"110","Yes_Price":"89","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5","Sell_p1":"84","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"969","Sell_p2":"85","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"90","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"29","Sell_p4":"95","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"99"},{"ISIN":"21437204995599239","12numcod":"IRO9ZOBI6921","nemad":"ضذوب1217","name":"اختيارخ ذوب-380-1405\/02\/30","tradetime":"103918","Open":"1","Close":"1","Last":"1","count":"12","Volume":"11773","Value":"11773000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"322","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"305567","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"5","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"8","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"15","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"18"},{"ISIN":"21576130391983085","12numcod":"IRO9FOLD0G01","nemad":"ضفلا0130","name":"اختيارخ فولاد-2519-1405\/02\/30","tradetime":"61040","Open":"0","Close":"463","Last":"301","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"463","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1397","Sell_p1":"150","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0"},{"ISIN":"21771892860029154","12numcod":"IRO9IKCO6C01","nemad":"ضخود0150","name":"اختيارخ خودرو-600-1405\/02\/30","tradetime":"122955","Open":"1","Close":"1","Last":"1","count":"211","Volume":"102362","Value":"102362000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"214","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"195596","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1055","Sell_p2":"500","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"21815115137545787","12numcod":"IROFZOBI1781","nemad":"طذوب3057","name":"اختيارف ذوب-750-1405\/03\/20","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22086876724551482","12numcod":"IRO1MOTJ0001","nemad":"بموتو","name":"موتوژن‌","tradetime":"132009","Open":"1997","Close":"1998","Last":"1998","count":"114","Volume":"4306263","Value":"8603487717","Low":"1997","High":"1998","Yes_Price":"1940","EPS":"390","Base-Vol":"1","un1":"3450","market_ID":"1","Insue_ID":"31","Day_HL":"1998.00","Day_LL":"1882.00","Share_Volume":"26000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"7686531","Buy_p1":"1998","Sell_c1":"51","vol_sell1":"10000","Sell_p1":"2056","Buy_c2":"1","vol_buy2":"190481","Buy_p2":"1997","Sell_c2":"7","vol_sell2":"4297","Sell_p2":"2348","Buy_c3":"0","vol_buy3":"30000","Buy_p3":"1970","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"30000","Buy_p4":"1944","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"235000","Buy_p5":"1940","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22215933121334575","12numcod":"IROFIKCO7E61","nemad":"طخود3105","name":"اختيارف خودرو-550-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"349","Buy_p1":"22","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"275","Buy_p2":"3","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22301579639008172","12numcod":"IROFTAMN1G41","nemad":"طستا3045","name":"اختيارف شستا-2000-1405\/03\/13","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"780","Buy_c2":"1","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"781","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"782","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"783","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"784"},{"ISIN":"22312990497291517","12numcod":"IRO3BSAP0001","nemad":"سامان","name":"بانك سامان","tradetime":"132829","Open":"3335","Close":"3335","Last":"3335","count":"436","Volume":"44282176","Value":"147676217960","Low":"3322","High":"3335","Yes_Price":"3238","EPS":"588","Base-Vol":"1","un1":"18647","market_ID":"2","Insue_ID":"57","Day_HL":"3335.00","Day_LL":"3141.00","Share_Volume":"158000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"59574173","Buy_p1":"3335","Sell_c1":"245","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"78000","Buy_p2":"3325","Sell_c2":"4","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"160000","Buy_p3":"3323","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1306000","Buy_p4":"3320","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2020000","Buy_p5":"3300","Sell_c5":"6","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22427604495160869","12numcod":"IRO7NMTP0001","nemad":"تمحركه","name":"ماشين سازي نيرو محركه","tradetime":"144157","Open":"5840","Close":"5950","Last":"5840","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5950","EPS":"37","Base-Vol":"1","un1":"18056","market_ID":"4","Insue_ID":"29","Day_HL":"6060.00","Day_LL":"5840.00","Share_Volume":"355171000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"406517","Sell_p1":"5840","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"69536","Sell_p2":"5900","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"29500","Sell_p3":"6060","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22501232035732859","12numcod":"IRO3SNOP0001","nemad":"وثنو","name":"سرمايه گذاري ساختماني نوين","tradetime":"132629","Open":"1988","Close":"2032","Last":"2060","count":"100","Volume":"3503732","Value":"7117935032","Low":"1988","High":"2068","Yes_Price":"2009","EPS":"451","Base-Vol":"1","un1":"17871","market_ID":"2","Insue_ID":"56","Day_HL":"2069.00","Day_LL":"1949.00","Share_Volume":"3300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9811","Buy_p1":"2031","Sell_c1":"1","vol_sell1":"300341","Sell_p1":"2060","Buy_c2":"5","vol_buy2":"3074","Buy_p2":"2030","Sell_c2":"2","vol_sell2":"941878","Sell_p2":"2063","Buy_c3":"1","vol_buy3":"4954","Buy_p3":"2011","Sell_c3":"1","vol_sell3":"400000","Sell_p3":"2064","Buy_c4":"1","vol_buy4":"50000","Buy_p4":"2006","Sell_c4":"1","vol_sell4":"57000","Sell_p4":"2065","Buy_c5":"1","vol_buy5":"50000","Buy_p5":"2005","Sell_c5":"1","vol_sell5":"400000","Sell_p5":"2066"},{"ISIN":"22565760731453097","12numcod":"IROFTAMN1B61","nemad":"طستا1236","name":"اختيارف شستا-1010-1405\/02\/30","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"162","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22645269567765904","12numcod":"IRO3IKSZ0001","nemad":"خيمن","name":"ايمن خودرو شرق","tradetime":"132940","Open":"2515","Close":"2619","Last":"2653","count":"685","Volume":"9069769","Value":"23749644939","Low":"2515","High":"2653","Yes_Price":"2576","EPS":"635","Base-Vol":"1","un1":"18541","market_ID":"2","Insue_ID":"34","Day_HL":"2653.00","Day_LL":"2499.00","Share_Volume":"7000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"1077537","Buy_p1":"2653","Sell_c1":"3","vol_sell1":"14074","Sell_p1":"2682","Buy_c2":"1","vol_buy2":"7000","Buy_p2":"2635","Sell_c2":"3","vol_sell2":"1970","Sell_p2":"2695","Buy_c3":"1","vol_buy3":"2500","Buy_p3":"2621","Sell_c3":"1","vol_sell3":"424","Sell_p3":"2696","Buy_c4":"1","vol_buy4":"209044","Buy_p4":"2620","Sell_c4":"2","vol_sell4":"2000","Sell_p4":"2757","Buy_c5":"1","vol_buy5":"1912","Buy_p5":"2617","Sell_c5":"1","vol_sell5":"1852","Sell_p5":"2850"},{"ISIN":"22737204334771617","12numcod":"IRO9IKCO6D41","nemad":"ضخود2070","name":"اختيارخ خودرو-650-1405\/02\/30","tradetime":"131213","Open":"1","Close":"1","Last":"1","count":"244","Volume":"112250","Value":"112250000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"250","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"217899","Sell_p1":"1","Buy_c2":"4","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2738","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"15","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"18","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1600","Sell_p5":"20"},{"ISIN":"22811176775480091","12numcod":"IRO1MKBT0001","nemad":"اخابر","name":"مخابرات ايران","tradetime":"132636","Open":"448","Close":"448","Last":"448","count":"1652","Volume":"302445391","Value":"135495535168","Low":"448","High":"448","Yes_Price":"435","EPS":"50","Base-Vol":"1","un1":"4446","market_ID":"1","Insue_ID":"64","Day_HL":"448.00","Day_LL":"422.00","Share_Volume":"960511331644","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"292999880","Buy_p1":"448","Sell_c1":"864","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"30000","Buy_p2":"441","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"440","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"18000","Buy_p4":"437","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"209500","Buy_p5":"436","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"22839330962768817","12numcod":"IRT3SMIF0001","nemad":"آتيمس","name":"صندوق س.آرمان آتيه درخشان مس-س","tradetime":"130450","Open":"532259","Close":"544035","Last":"550000","count":"82","Volume":"31854","Value":"17329679605","Low":"532259","High":"551000","Yes_Price":"548720","EPS":"","Base-Vol":"1","un1":"715","market_ID":"2","Insue_ID":"68","Day_HL":"565181.00","Day_LL":"532259.00","Share_Volume":"50000000","insu_ID":"305","nav":"531926.00","open_Contract":"","Buy_c1":"1","vol_buy1":"411","Buy_p1":"545000","Sell_c1":"2","vol_sell1":"10","Sell_p1":"550995","Buy_c2":"1","vol_buy2":"489","Buy_p2":"541000","Sell_c2":"2","vol_sell2":"10","Sell_p2":"550996","Buy_c3":"1","vol_buy3":"32292","Buy_p3":"540900","Sell_c3":"4","vol_sell3":"50","Sell_p3":"550997","Buy_c4":"1","vol_buy4":"4","Buy_p4":"540800","Sell_c4":"1","vol_sell4":"50","Sell_p4":"550998","Buy_c5":"1","vol_buy5":"368","Buy_p5":"540700","Sell_c5":"2","vol_sell5":"15","Sell_p5":"550999"},{"ISIN":"22929392084415094","12numcod":"IRO9MKBT6891","nemad":"ضمخا0103","name":"اختيارخ اخابر-380-1405\/02\/30","tradetime":"132958","Open":"26","Close":"36","Last":"40","count":"83","Volume":"29537","Value":"1074177000","Low":"26","High":"56","Yes_Price":"58","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23374429962331387","12numcod":"IRO3KOMZ0001","nemad":"كتوسعه","name":"توسعه صنايع و معادن كوثر","tradetime":"132110","Open":"12680","Close":"13060","Last":"13090","count":"349","Volume":"760828","Value":"9939414440","Low":"12340","High":"13090","Yes_Price":"12710","EPS":"1878","Base-Vol":"1","un1":"18244","market_ID":"2","Insue_ID":"14","Day_HL":"13090.00","Day_LL":"12330.00","Share_Volume":"1070000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"40728","Buy_p1":"13090","Sell_c1":"10","vol_sell1":"1000","Sell_p1":"13340","Buy_c2":"3","vol_buy2":"10000","Buy_p2":"13080","Sell_c2":"1","vol_sell2":"3831","Sell_p2":"13460","Buy_c3":"0","vol_buy3":"20000","Buy_p3":"13070","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"13060","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"58096","Buy_p5":"13040","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23421627803822970","12numcod":"IROFAHRM1B01","nemad":"طهرم4033","name":"اختيارف اهرم-50000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23458117616920867","12numcod":"IRR1SIMS0101","nemad":"سشمالح","name":"ح . سيمان‌ شمال‌","tradetime":"131534","Open":"6880","Close":"6880","Last":"6880","count":"7","Volume":"24771","Value":"170424480","Low":"6880","High":"6880","Yes_Price":"6680","EPS":"","Base-Vol":"1","un1":"265","market_ID":"1","Insue_ID":"53","Day_HL":"6880.00","Day_LL":"6480.00","Share_Volume":"3000000000","insu_ID":"400","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1043606","Buy_p1":"6880","Sell_c1":"28","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200000","Buy_p2":"6850","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"6750","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"30000","Buy_p4":"6480","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23557166059925779","12numcod":"IRO3SBLZ0001","nemad":"فصبا","name":"صبا فولاد خليج فارس","tradetime":"142910","Open":"2071","Close":"2011","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2011","EPS":"358","Base-Vol":"1","un1":"18287","market_ID":"2","Insue_ID":"27","Day_HL":"2071.00","Day_LL":"1951.00","Share_Volume":"50000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12457934","Buy_p1":"2071","Sell_c1":"54","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"9980","Buy_p2":"1951","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"23569712289134319","12numcod":"IROFPNES3571","nemad":"طشنا1232","name":"اختيارف شپنا-4620-1405\/02\/30","tradetime":"132843","Open":"3","Close":"3","Last":"3","count":"1","Volume":"5","Value":"17865","Low":"3","High":"3","Yes_Price":"55","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"25","Buy_p1":"3","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"23609214278467198","12numcod":"IRT1SRVF0001","nemad":"ثروت ساز","name":"صندوق س ثروت ساز ديبا-سهام","tradetime":"104909","Open":"15012","Close":"15012","Last":"15012","count":"2","Volume":"5300","Value":"79563600","Low":"15012","High":"15012","Yes_Price":"15476","EPS":"","Base-Vol":"1","un1":"546","market_ID":"1","Insue_ID":"68","Day_HL":"15940.00","Day_LL":"15012.00","Share_Volume":"200000000","insu_ID":"305","nav":"14750.00","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500090","Sell_p1":"15012","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"15320","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"2000","Sell_p3":"15360","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"184","Sell_p4":"15940","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"10000","Sell_p5":"17610"},{"ISIN":"23877004093930851","12numcod":"IRB6AF197301","nemad":"صفارس730","name":"صكوك اجاره فارس730-بدون ضامن","tradetime":"61026","Open":"0","Close":"961100","Last":"952200","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"961100","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"44","Day_HL":"989933.00","Day_LL":"932267.00","Share_Volume":"15000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"20000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"959000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24079409192818584","12numcod":"IRO1DRKH0001","nemad":"پدرخش","name":"درخشان‌ تهران‌","tradetime":"131025","Open":"3751","Close":"3882","Last":"3904","count":"328","Volume":"6207523","Value":"24098757002","Low":"3692","High":"3904","Yes_Price":"3791","EPS":"403","Base-Vol":"1","un1":"3347","market_ID":"1","Insue_ID":"25","Day_HL":"3904.00","Day_LL":"3678.00","Share_Volume":"1130735000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6469541","Buy_p1":"3904","Sell_c1":"19","vol_sell1":"2260","Sell_p1":"4017","Buy_c2":"1","vol_buy2":"173347","Buy_p2":"3800","Sell_c2":"1","vol_sell2":"35100","Sell_p2":"5010","Buy_c3":"2","vol_buy3":"10000","Buy_p3":"3779","Sell_c3":"1","vol_sell3":"1976","Sell_p3":"5170","Buy_c4":"0","vol_buy4":"1332","Buy_p4":"3777","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"42187","Buy_p5":"3774","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24235037680135058","12numcod":"IRO9BMLT0E81","nemad":"ضملت0131","name":"اختيارخ وبملت-1125-1405\/02\/30","tradetime":"125101","Open":"1","Close":"1","Last":"1","count":"11","Volume":"4029","Value":"5729238","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"20","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"11408","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"5","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"557","Sell_p3":"7","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"10","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1789","Sell_p5":"15"},{"ISIN":"24327721111488243","12numcod":"IRB3TR290771","nemad":"اخزا403","name":"اسناد خزانه-م3بودجه04-070718","tradetime":"100743","Open":"447200","Close":"447180","Last":"447160","count":"2","Volume":"200","Value":"89436000","Low":"447160","High":"447200","Yes_Price":"449700","EPS":"","Base-Vol":"1","un1":"202","market_ID":"2","Insue_ID":"69","Day_HL":"463190.00","Day_LL":"436210.00","Share_Volume":"200000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"1000","Buy_p1":"449030","Sell_c1":"1","vol_sell1":"392","Sell_p1":"456690","Buy_c2":"1","vol_buy2":"440","Buy_p2":"449020","Sell_c2":"1","vol_sell2":"200","Sell_p2":"456790","Buy_c3":"2","vol_buy3":"10","Buy_p3":"445100","Sell_c3":"1","vol_sell3":"414","Sell_p3":"456880","Buy_c4":"2","vol_buy4":"1000","Buy_p4":"445020","Sell_c4":"1","vol_sell4":"400","Sell_p4":"456890","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"300","Sell_p5":"457370"},{"ISIN":"24391345108289347","12numcod":"IRB3DR010791","nemad":"داروك071","name":"مرابحه داروك-كاردان070904","tradetime":"61022","Open":"0","Close":"950000","Last":"950000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"950000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"978500.00","Day_LL":"921500.00","Share_Volume":"500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24487134731325156","12numcod":"IRO9IKCO6E71","nemad":"ضخود3106","name":"اختيارخ خودرو-600-1405\/03\/05","tradetime":"111221","Open":"1","Close":"1","Last":"1","count":"3","Volume":"119","Value":"119000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"31465","Buy_c1":"54","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"53861","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"100","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"942","Sell_p3":"199","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"98","Sell_p4":"200","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"24619697036747351","12numcod":"IRT3FDKF0002","nemad":"فراز2","name":"صندوق س.سهام فراز داريك-س","tradetime":"153922","Open":"1","Close":"1","Last":"1","count":"2","Volume":"1766135","Value":"1766135","Low":"1","High":"1","Yes_Price":"24818","EPS":"","Base-Vol":"1","un1":"29","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"200000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"24634634008171593","12numcod":"IRTKJAVA0002","nemad":"جواهر2","name":"صندوق س.كالاي دناي زاگرس","tradetime":"144606","Open":"1","Close":"1","Last":"1","count":"7","Volume":"13900000","Value":"13900000","Low":"1","High":"1","Yes_Price":"70967","EPS":"","Base-Vol":"1","un1":"164","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"24854455175613815","12numcod":"IRT3DAAF0002","nemad":"دارا2","name":"صندوق س. دارا الگوريتم-د","tradetime":"102135","Open":"1","Close":"1","Last":"1","count":"1","Volume":"9020000","Value":"9020000","Low":"1","High":"1","Yes_Price":"22595","EPS":"","Base-Vol":"1","un1":"47","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"24973324490266507","12numcod":"IRB6AF8707C1","nemad":"صبحان712","name":"صكوك مرابحه دسبحان712-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25010489461183396","12numcod":"IRO7TFPA0001","nemad":"فطلوع","name":"طلوع فولاد پارس","tradetime":"132846","Open":"2536","Close":"2536","Last":"2536","count":"132","Volume":"14443477","Value":"36628657672","Low":"2536","High":"2536","Yes_Price":"2463","EPS":"36","Base-Vol":"1","un1":"18019","market_ID":"4","Insue_ID":"27","Day_HL":"2536.00","Day_LL":"2390.00","Share_Volume":"26000000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6532275","Buy_p1":"2536","Sell_c1":"25","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"21000","Buy_p2":"2400","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200000","Buy_p3":"2392","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"300000","Buy_p4":"2391","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"830000","Buy_p5":"2390","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25079426576214829","12numcod":"IRO3BRNZ0001","nemad":"خبرنا","name":"توليدي برنا باطري","tradetime":"131148","Open":"5360","Close":"5500","Last":"5520","count":"397","Volume":"5901199","Value":"32455711540","Low":"5360","High":"5520","Yes_Price":"5360","EPS":"1244","Base-Vol":"1","un1":"17898","market_ID":"2","Insue_ID":"34","Day_HL":"5520.00","Day_LL":"5200.00","Share_Volume":"5000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1323407","Buy_p1":"5520","Sell_c1":"21","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"61000","Buy_p2":"5500","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"5480","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1543","Buy_p4":"5400","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"75930","Buy_p5":"5360","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25123731049117686","12numcod":"IROFMKBT9201","nemad":"طمخا3064","name":"اختيارف اخابر-360-1405\/03\/20","tradetime":"100934","Open":"20","Close":"20","Last":"20","count":"1","Volume":"1000","Value":"20000000","Low":"20","High":"20","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1000","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25357135030606405","12numcod":"IRO1TNOV0001","nemad":"تنوين","name":"تامين سرمايه نوين","tradetime":"131126","Open":"1624","Close":"1624","Last":"1624","count":"99","Volume":"13664654","Value":"22191398096","Low":"1624","High":"1624","Yes_Price":"1577","EPS":"500","Base-Vol":"1","un1":"3283","market_ID":"1","Insue_ID":"67","Day_HL":"1624.00","Day_LL":"1530.00","Share_Volume":"38500000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"16879861","Buy_p1":"1624","Sell_c1":"52","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"50000","Buy_p2":"1590","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"50000","Buy_p3":"1570","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50000","Buy_p4":"1550","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"23480","Buy_p5":"1545","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25402505872480393","12numcod":"IRB3TR2505A1","nemad":"اخزا213","name":"اسناد خزانه-م13بودجه02-051021","tradetime":"164502","Open":"795110","Close":"806160","Last":"805370","count":"5","Volume":"744","Value":"599782490","Low":"802100","High":"807000","Yes_Price":"801120","EPS":"","Base-Vol":"1","un1":"195","market_ID":"2","Insue_ID":"69","Day_HL":"825150.00","Day_LL":"777090.00","Share_Volume":"150000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"571","Buy_p1":"805310","Sell_c1":"1","vol_sell1":"1724","Sell_p1":"808870","Buy_c2":"1","vol_buy2":"500","Buy_p2":"805300","Sell_c2":"1","vol_sell2":"250","Sell_p2":"808880","Buy_c3":"1","vol_buy3":"9876","Buy_p3":"800120","Sell_c3":"1","vol_sell3":"886","Sell_p3":"809450","Buy_c4":"1","vol_buy4":"200000","Buy_p4":"800000","Sell_c4":"4","vol_sell4":"580","Sell_p4":"811770","Buy_c5":"2","vol_buy5":"600","Buy_p5":"797500","Sell_c5":"1","vol_sell5":"94792","Sell_p5":"813990"},{"ISIN":"25533816569630235","12numcod":"IRB3FM0105C1","nemad":"فردا موتور05","name":"مرابحه اتومبيل سازي فردا051224","tradetime":"61022","Open":"0","Close":"832930","Last":"832930","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"832930","EPS":"","Base-Vol":"1","un1":"83","market_ID":"2","Insue_ID":"69","Day_HL":"857910.00","Day_LL":"807950.00","Share_Volume":"8000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"832930","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25559878594484130","12numcod":"IROAFRBZ2611","nemad":"ضفرابورس331","name":"اختيارخ فرابورس-4200-14050310","tradetime":"61029","Open":"0","Close":"2","Last":"2","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"129","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"70","Sell_p1":"222"},{"ISIN":"25594133778259557","12numcod":"IRB3EE010591","nemad":"انتخاب05","name":"مرابحه انتخاب آرمان050917","tradetime":"61022","Open":"0","Close":"854920","Last":"854920","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"854920","EPS":"","Base-Vol":"1","un1":"87","market_ID":"2","Insue_ID":"69","Day_HL":"880560.00","Day_LL":"829280.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"840000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"25880535854224132","12numcod":"IRB6AE810651","nemad":"صپترو605","name":"صكوك مرابحه پترو605-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"28","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"8900000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"11125","Buy_p1":"990100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26250967877368718","12numcod":"IROFTAMN1I41","nemad":"طستا4047","name":"اختيارف شستا-2400-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"1150","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"1151","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"1152","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"1153","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"1154"},{"ISIN":"26265880998323065","12numcod":"IRB6AG260861","nemad":"صهمدا806","name":"صكوك مرابحه كهمدا806-3ماهه23%\t","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"54","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3125","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26601980416690563","12numcod":"IRO9MSMI0B21","nemad":"ضملي3064","name":"اختيارخ فملي-20000-1405\/03\/05","tradetime":"61040","Open":"0","Close":"75","Last":"75","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"75","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"34","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"1","Sell_c1":"1","vol_sell1":"34","Sell_p1":"100","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26656686827613783","12numcod":"IROATVAF8331","nemad":"ضتوان1232","name":"اختيارخ توان-32000-14050230","tradetime":"114524","Open":"10","Close":"11","Last":"25","count":"3","Volume":"579","Value":"6525000","Low":"10","High":"25","Yes_Price":"33","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"30","Sell_p1":"6000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"26720989521469043","12numcod":"IROFBMLT1D31","nemad":"طملت1206","name":"اختيارف وبملت-985-1405\/02\/30","tradetime":"131710","Open":"50","Close":"25","Last":"1","count":"111","Volume":"50983","Value":"1806025320","Low":"1","High":"55","Yes_Price":"28","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"70214","Buy_p1":"1","Sell_c1":"71","vol_sell1":"500","Sell_p1":"6","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"8","Buy_c3":"8","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"6687","Sell_p3":"9","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"510","Sell_p4":"16","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"30","Sell_p5":"17"},{"ISIN":"26780282166315918","12numcod":"IRT3SOVF0001","nemad":"ثبات","name":"صندوق س. ثبات ويستا -د","tradetime":"154637","Open":"33612","Close":"33612","Last":"33613","count":"1286","Volume":"428546363","Value":"14404352695591","Low":"33612","High":"33613","Yes_Price":"33569","EPS":"","Base-Vol":"1","un1":"1253","market_ID":"2","Insue_ID":"68","Day_HL":"34576.00","Day_LL":"32562.00","Share_Volume":"7000000000","insu_ID":"305","nav":"33619.00","open_Contract":"","Buy_c1":"1","vol_buy1":"501000000","Buy_p1":"33612","Sell_c1":"1","vol_sell1":"11899723","Sell_p1":"33613","Buy_c2":"1","vol_buy2":"10116957","Buy_p2":"33611","Sell_c2":"2","vol_sell2":"100000","Sell_p2":"33614","Buy_c3":"1","vol_buy3":"14000000","Buy_p3":"33610","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"33615","Buy_c4":"1","vol_buy4":"18000000","Buy_p4":"33609","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"33616","Buy_c5":"1","vol_buy5":"22001500","Buy_p5":"33608","Sell_c5":"2","vol_sell5":"100000","Sell_p5":"33617"},{"ISIN":"26839250104448292","12numcod":"IRO9IKCO6G41","nemad":"ضخود4061","name":"اختيارخ خودرو-650-1405\/04\/10","tradetime":"132804","Open":"6","Close":"6","Last":"50","count":"29","Volume":"12536","Value":"74660000","Low":"5","High":"50","Yes_Price":"95","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"12447","Buy_c1":"1","vol_buy1":"105","Buy_p1":"6","Sell_c1":"2","vol_sell1":"100","Sell_p1":"80","Buy_c2":"1","vol_buy2":"300","Buy_p2":"4","Sell_c2":"1","vol_sell2":"1","Sell_p2":"100","Buy_c3":"0","vol_buy3":"100","Buy_p3":"3","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2","Buy_p4":"2","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1100","Buy_p5":"1","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27055441417359060","12numcod":"IROFIKCO7B41","nemad":"طخود0144","name":"اختيارف خودرو-360-1405\/02\/30","tradetime":"61041","Open":"0","Close":"2","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"87","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"4429","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27201426799849646","12numcod":"IRB3TU0107A1","nemad":"ايرتور07","name":"اجاره ايران اپراتور14071015","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27217302370047515","12numcod":"IRB4O1640774","nemad":"اراد2614","name":"مرابحه عام دولت261-ش.خ070709","tradetime":"113958","Open":"799633","Close":"799746","Last":"799860","count":"2","Volume":"107469102","Value":"85948038182643","Low":"799633","High":"799860","Yes_Price":"796010","EPS":"","Base-Vol":"1","un1":"46","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"27218386411183410","12numcod":"IRO1SDOR0001","nemad":"سدور","name":"سيمان‌ دورود","tradetime":"132830","Open":"12430","Close":"12430","Last":"12430","count":"44","Volume":"1180551","Value":"14674248930","Low":"12430","High":"12430","Yes_Price":"12070","EPS":"-1083","Base-Vol":"1","un1":"3406","market_ID":"1","Insue_ID":"53","Day_HL":"12430.00","Day_LL":"11710.00","Share_Volume":"641697305","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1467549","Buy_p1":"12430","Sell_c1":"76","vol_sell1":"276","Sell_p1":"13060","Buy_c2":"0","vol_buy2":"2000","Buy_p2":"12170","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3000","Buy_p3":"11760","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"11750","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"11730","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27276541005386425","12numcod":"IRO3PSFZ0001","nemad":"فنر","name":"پارس فنر","tradetime":"131622","Open":"2449","Close":"2517","Last":"2520","count":"186","Volume":"3577068","Value":"9004188018","Low":"2449","High":"2520","Yes_Price":"2447","EPS":"469","Base-Vol":"1","un1":"18670","market_ID":"2","Insue_ID":"34","Day_HL":"2520.00","Day_LL":"2374.00","Share_Volume":"6500000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"661841","Buy_p1":"2520","Sell_c1":"16","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"15000","Buy_p2":"2517","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"15000","Buy_p3":"2515","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"21691","Buy_p4":"2513","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"14070","Buy_p5":"2512","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27299841173245405","12numcod":"IRO7PDRP0001","nemad":"داراب","name":"پتروشيمي داراب","tradetime":"143309","Open":"602","Close":"591","Last":"590","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"591","EPS":"213","Base-Vol":"1","un1":"18137","market_ID":"4","Insue_ID":"44","Day_HL":"602.00","Day_LL":"580.00","Share_Volume":"3408000000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1283718","Buy_p1":"602","Sell_c1":"4","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200000","Buy_p2":"580","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27351490100040398","12numcod":"IRB3OH020781","nemad":"كگهر072","name":"اجاره گهرزمين سپهر14070822\t","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"50000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"50000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27465909320875995","12numcod":"IROFIKCO7G21","nemad":"طخود4059","name":"اختيارف خودرو-550-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"70","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10100","Buy_p2":"1","Sell_c2":"11","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27695838950009037","12numcod":"IRO1SHLN0001","nemad":"شارپيلن","name":"پتروشيمي ارغوان گسترايلام","tradetime":"124612","Open":"2862","Close":"2782","Last":"2862","count":"21","Volume":"450110","Value":"1288214820","Low":"2862","High":"2862","Yes_Price":"2779","EPS":"0","Base-Vol":"11600000","un1":"18089","market_ID":"1","Insue_ID":"44","Day_HL":"2862.00","Day_LL":"2696.00","Share_Volume":"29000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"6185484","Buy_p1":"2862","Sell_c1":"37","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2200","Buy_p2":"2850","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"2781","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1850","Buy_p4":"2779","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"36180","Buy_p5":"2764","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27806352563027783","12numcod":"IRB6AG4808A1","nemad":"صصيكو810","name":"صكوك اجاره تاصيكو810-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"13","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7500","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"27952969918967492","12numcod":"IRO1RKSH0001","nemad":"ركيش","name":"كارت اعتباري ايران كيش","tradetime":"131553","Open":"1378","Close":"1377","Last":"1378","count":"92","Volume":"4871467","Value":"6707183249","Low":"1338","High":"1378","Yes_Price":"1338","EPS":"126","Base-Vol":"1","un1":"3222","market_ID":"1","Insue_ID":"72","Day_HL":"1378.00","Day_LL":"1298.00","Share_Volume":"10000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"777910","Buy_p1":"1378","Sell_c1":"7","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"7000","Buy_p2":"1373","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"14523","Buy_p3":"1372","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"427162","Buy_p4":"1371","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"15064","Buy_p5":"1367","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28328083629154916","12numcod":"IRO3SASP0001","nemad":"سجام","name":"مجتمع سيمان غرب آسيا","tradetime":"132407","Open":"4632","Close":"4632","Last":"4632","count":"50","Volume":"3870598","Value":"17928609936","Low":"4632","High":"4632","Yes_Price":"4498","EPS":"1272","Base-Vol":"1","un1":"18831","market_ID":"2","Insue_ID":"53","Day_HL":"4632.00","Day_LL":"4364.00","Share_Volume":"10000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"99475830","Buy_p1":"4632","Sell_c1":"622","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"4600","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"81233","Buy_p3":"4533","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"95765","Buy_p4":"4500","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"623414","Buy_p5":"4498","Sell_c5":"20","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28328710198554144","12numcod":"IRO1BALI0001","nemad":"وبوعلي","name":"سرمايه‌گذاري‌بوعلي‌","tradetime":"131042","Open":"1951","Close":"2043","Last":"2071","count":"148","Volume":"2837703","Value":"5797481782","Low":"1951","High":"2071","Yes_Price":"2011","EPS":"687","Base-Vol":"1","un1":"3132","market_ID":"1","Insue_ID":"56","Day_HL":"2071.00","Day_LL":"1951.00","Share_Volume":"12000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"121724","Buy_p1":"2071","Sell_c1":"4","vol_sell1":"2512","Sell_p1":"2133","Buy_c2":"0","vol_buy2":"2407","Buy_p2":"2070","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"33503","Buy_p3":"2052","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"13020","Buy_p4":"2050","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"9560","Buy_p5":"2046","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28360302742583339","12numcod":"IRB3NG010751","nemad":"كمينا07","name":"مرابحه شيشه سازي مينا070516\t","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28431095903407567","12numcod":"IRO3KSPZ0001","nemad":"كاسپين","name":"داروسازي كاسپين تامين","tradetime":"132938","Open":"14800","Close":"14800","Last":"14800","count":"122","Volume":"3697408","Value":"54721638400","Low":"14800","High":"14800","Yes_Price":"14370","EPS":"2747","Base-Vol":"1","un1":"19381","market_ID":"2","Insue_ID":"43","Day_HL":"14800.00","Day_LL":"13940.00","Share_Volume":"7940000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12410860","Buy_p1":"14800","Sell_c1":"286","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1036","Buy_p2":"14700","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"31250","Buy_p3":"14650","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"17925","Buy_p4":"14550","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"3000","Buy_p5":"14500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28431768548999292","12numcod":"IRO9MSMI0A71","nemad":"ضملي3059","name":"اختيارخ فملي-13000-1405\/03\/05","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"5","Buy_p1":"2001","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"3","Buy_p2":"1900","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2","Buy_p3":"1600","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"200","Buy_p4":"1500","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10","Buy_p5":"1350","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28450080638096732","12numcod":"IRO1SMRG0001","nemad":"سيمرغ","name":"سيمرغ","tradetime":"132906","Open":"2144","Close":"2144","Last":"2144","count":"107","Volume":"10855284","Value":"23273728896","Low":"2144","High":"2144","Yes_Price":"2082","EPS":"312","Base-Vol":"1","un1":"3606","market_ID":"1","Insue_ID":"01","Day_HL":"2144.00","Day_LL":"2020.00","Share_Volume":"29194691000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"66849656","Buy_p1":"2144","Sell_c1":"283","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2888","Buy_p2":"2085","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"820000","Buy_p3":"2082","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10000","Buy_p4":"2076","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"11000","Buy_p5":"2075","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28528719651766630","12numcod":"IRB4O1110674","nemad":"اراد2084","name":"مرابحه عام دولت208-ش.خ060714","tradetime":"114002","Open":"866270","Close":"866270","Last":"866270","count":"2","Volume":"30546085","Value":"26461157052950","Low":"866270","High":"866270","Yes_Price":"915070","EPS":"","Base-Vol":"1","un1":"39","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"70000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"28788598290160782","12numcod":"IRT3SALF0001","nemad":"الماس","name":"صندوق س.امين تدبيرگران فردا-س","tradetime":"125759","Open":"25515","Close":"25515","Last":"25515","count":"246","Volume":"212557","Value":"5423391855","Low":"25515","High":"25515","Yes_Price":"24772","EPS":"","Base-Vol":"1","un1":"588","market_ID":"2","Insue_ID":"68","Day_HL":"25515.00","Day_LL":"24029.00","Share_Volume":"200000000","insu_ID":"305","nav":"27058.00","open_Contract":"","Buy_c1":"0","vol_buy1":"1500","Buy_p1":"25515","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"200","Buy_p2":"24035","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100000","Buy_p3":"24029","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28809886765682162","12numcod":"IRO1HSHM0001","nemad":"حفاري","name":"حفاري شمال","tradetime":"132027","Open":"3375","Close":"3368","Last":"3376","count":"1224","Volume":"80333361","Value":"270588920461","Low":"3307","High":"3376","Yes_Price":"3278","EPS":"2541","Base-Vol":"1","un1":"3667","market_ID":"1","Insue_ID":"11","Day_HL":"3376.00","Day_LL":"3180.00","Share_Volume":"18000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9957692","Buy_p1":"3376","Sell_c1":"43","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"3369","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"402200","Buy_p3":"3368","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"18229","Buy_p4":"3367","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"12978","Buy_p5":"3366","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28840342103140043","12numcod":"IRO9SADR2871","nemad":"ضتاص3002","name":"اختيارخ تاصيكو-8702-05\/03\/05","tradetime":"102823","Open":"1010","Close":"1465","Last":"1500","count":"3","Volume":"72","Value":"145498290","Low":"1010","High":"1500","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"72","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"1500","Sell_c1":"1","vol_sell1":"48","Sell_p1":"1900","Buy_c2":"1","vol_buy2":"997","Buy_p2":"1300","Sell_c2":"1","vol_sell2":"45","Sell_p2":"1944","Buy_c3":"1","vol_buy3":"15","Buy_p3":"300","Sell_c3":"1","vol_sell3":"38","Sell_p3":"1988","Buy_c4":"0","vol_buy4":"100","Buy_p4":"1","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28845264556937486","12numcod":"IRO7POIP0001","nemad":"شپلي","name":"پلي اكريل ايران","tradetime":"132159","Open":"2707","Close":"2707","Last":"2707","count":"111","Volume":"18202805","Value":"49274993135","Low":"2707","High":"2707","Yes_Price":"2629","EPS":"111","Base-Vol":"1","un1":"19898","market_ID":"4","Insue_ID":"44","Day_HL":"2707.00","Day_LL":"2551.00","Share_Volume":"27947726000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"23756658","Buy_p1":"2707","Sell_c1":"109","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"122030","Buy_p2":"2697","Sell_c2":"5","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"51438","Buy_p3":"2690","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"30000","Buy_p4":"2650","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"800000","Buy_p5":"2600","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28847394845023364","12numcod":"IRB4O09605A4","nemad":"اراد1934","name":"مرابحه عام دولت193-ش.خ051004","tradetime":"130234","Open":"922990","Close":"922990","Last":"922990","count":"1","Volume":"23010000","Value":"21237999900000","Low":"922990","High":"922990","Yes_Price":"922990","EPS":"","Base-Vol":"1","un1":"24","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"28939138963706950","12numcod":"IRO9MKBT6951","nemad":"ضمخا0109","name":"اختيارخ اخابر-650-1405\/02\/30","tradetime":"61040","Open":"0","Close":"11","Last":"11","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"11","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"11","Sell_p1":"1111","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"28941140274596943","12numcod":"IRB5AF9606C1","nemad":"مشهد62","name":"مشاركت ش مشهد62-3ماهه20.5%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4300","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"4290","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29122854902865456","12numcod":"IRO1KSAD0001","nemad":"كسعدي","name":"كاشي‌ سعدي‌","tradetime":"132726","Open":"7460","Close":"7530","Last":"7560","count":"120","Volume":"2828162","Value":"21303472690","Low":"7180","High":"7560","Yes_Price":"7340","EPS":"1207","Base-Vol":"1","un1":"3262","market_ID":"1","Insue_ID":"49","Day_HL":"7560.00","Day_LL":"7120.00","Share_Volume":"1000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1053934","Buy_p1":"7560","Sell_c1":"18","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1319","Buy_p2":"7400","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"7380","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"15678","Buy_p4":"7350","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"7330","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29191230825179292","12numcod":"IRO9FOLD0F81","nemad":"ضفلا0128","name":"اختيارخ فولاد-2171-1405\/02\/30","tradetime":"132332","Open":"1","Close":"1","Last":"1","count":"2","Volume":"13","Value":"16770","Low":"1","High":"1","Yes_Price":"540","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"250","Sell_p1":"1"},{"ISIN":"29326831616412974","12numcod":"IRB6AF480671","nemad":"صفروس607","name":"صكوك مرابحه فروس607-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2250","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"2250","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29330575604369671","12numcod":"IRB6AF0406C1","nemad":"صرمد62","name":"صكوك اجاره سرمد62-3ماهه23%","tradetime":"61026","Open":"0","Close":"929575","Last":"929575","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"929575","EPS":"","Base-Vol":"1","un1":"116","market_ID":"3","Insue_ID":"27","Day_HL":"957462.00","Day_LL":"901688.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"929575","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"938875","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29505605576478910","12numcod":"IROFAHRM1A11","nemad":"طهرم4024","name":"اختيارف اهرم-22000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"136","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"2","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"11100","Buy_p3":"1","Sell_c3":"12","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29549917134212912","12numcod":"IRO9ZOBI6841","nemad":"ضذوب1209","name":"اختيارخ ذوب-220-1405\/02\/30","tradetime":"131316","Open":"70","Close":"70","Last":"1","count":"9","Volume":"1110","Value":"77879000","Low":"1","High":"72","Yes_Price":"82","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"219","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1535","Sell_p1":"70","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"4","Sell_p2":"90","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"471","Sell_p3":"129","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"29664143370546164","12numcod":"IRO9TAMN0C11","nemad":"ضستا1241","name":"اختيارخ شستا-1510-1405\/02\/30","tradetime":"132955","Open":"13","Close":"9","Last":"24","count":"869","Volume":"367952","Value":"3397619000","Low":"1","High":"30","Yes_Price":"6","EPS":"","Base-Vol":"1","un1":"108","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1388","Buy_p1":"24","Sell_c1":"2","vol_sell1":"1000","Sell_p1":"28","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"30","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"31","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"32","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"33"},{"ISIN":"30423700781527626","12numcod":"IRT3FATF0002","nemad":"اعتماد2","name":"صندوق س.اعتماد آفرين پارسيان-د","tradetime":"145843","Open":"1","Close":"1","Last":"1","count":"2","Volume":"17600000","Value":"17600000","Low":"1","High":"1","Yes_Price":"125285","EPS":"","Base-Vol":"1","un1":"140","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"30507739597192201","12numcod":"IRT3THGF0001","nemad":"تخت گاز","name":"صندوق س.بخشي صنايع معيار-ب","tradetime":"132947","Open":"9106","Close":"9107","Last":"9165","count":"296","Volume":"4927916","Value":"44880571459","Low":"9106","High":"9233","Yes_Price":"9387","EPS":"","Base-Vol":"1","un1":"569","market_ID":"2","Insue_ID":"68","Day_HL":"9668.00","Day_LL":"9106.00","Share_Volume":"500000000","insu_ID":"305","nav":"9270.00","open_Contract":"","Buy_c1":"1","vol_buy1":"4994","Buy_p1":"9107","Sell_c1":"1","vol_sell1":"3939","Sell_p1":"9164","Buy_c2":"1","vol_buy2":"11000","Buy_p2":"9106","Sell_c2":"2","vol_sell2":"2551","Sell_p2":"9168","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"9178","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"9200","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"4815","Sell_p5":"9223"},{"ISIN":"30582275818828857","12numcod":"IRTKNAAB0001","nemad":"ناب","name":"صندوق س.پشتوانه طلا نهايت نگر","tradetime":"165954","Open":"64529","Close":"65186","Last":"65453","count":"2109","Volume":"21030261","Value":"1370876191636","Low":"64351","High":"66397","Yes_Price":"64679","EPS":"","Base-Vol":"1","un1":"5269","market_ID":"7","Insue_ID":"68","Day_HL":"71146.00","Day_LL":"58212.00","Share_Volume":"4000000000","insu_ID":"380","nav":"65195.00","open_Contract":"","Buy_c1":"2","vol_buy1":"16","Buy_p1":"65303","Sell_c1":"1","vol_sell1":"10562","Sell_p1":"65453","Buy_c2":"2","vol_buy2":"118873","Buy_p2":"65302","Sell_c2":"5","vol_sell2":"101692","Sell_p2":"65454","Buy_c3":"1","vol_buy3":"50","Buy_p3":"65301","Sell_c3":"2","vol_sell3":"25366","Sell_p3":"65460","Buy_c4":"1","vol_buy4":"10600","Buy_p4":"65300","Sell_c4":"3","vol_sell4":"2000","Sell_p4":"65465","Buy_c5":"1","vol_buy5":"30","Buy_p5":"65296","Sell_c5":"1","vol_sell5":"200","Sell_p5":"65479"},{"ISIN":"30642069749697993","12numcod":"IRB4O0930591","nemad":"اراد190","name":"مرابحه عام دولت190-ش.خ050928","tradetime":"61024","Open":"0","Close":"915580","Last":"915580","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"915580","EPS":"","Base-Vol":"1","un1":"78","market_ID":"2","Insue_ID":"69","Day_HL":"943040.00","Day_LL":"888120.00","Share_Volume":"80000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"100000","Sell_p1":"994450","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30650426998863332","12numcod":"IRO1BOTA0001","nemad":"لبوتان","name":"گروه‌صنعتي‌بوتان‌","tradetime":"124810","Open":"2298","Close":"2298","Last":"2298","count":"56","Volume":"6119519","Value":"14062654662","Low":"2298","High":"2298","Yes_Price":"2232","EPS":"424","Base-Vol":"1","un1":"3599","market_ID":"1","Insue_ID":"29","Day_HL":"2298.00","Day_LL":"2166.00","Share_Volume":"14267348000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3413902","Buy_p1":"2298","Sell_c1":"35","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"88543","Buy_p2":"2290","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"11000","Buy_p3":"2270","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"50809","Buy_p4":"2166","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30679757997690286","12numcod":"IRO9MSMI2821","nemad":"ضملي0122","name":"اختيارخ فملي-5500-1405\/02\/30","tradetime":"132621","Open":"8500","Close":"8563","Last":"6700","count":"15","Volume":"260","Value":"2226410000","Low":"6510","High":"9000","Yes_Price":"8025","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"3000","Sell_c1":"1","vol_sell1":"3","Sell_p1":"6700","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"56","Sell_p2":"8000","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20","Sell_p3":"8887","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"9000","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30852391633490755","12numcod":"IRO1OFRS0001","nemad":"ثفارس","name":"عمران‌وتوسعه‌فارس‌","tradetime":"132919","Open":"13340","Close":"13300","Last":"13340","count":"2873","Volume":"46045081","Value":"612406864190","Low":"12970","High":"13340","Yes_Price":"12960","EPS":"368","Base-Vol":"1","un1":"3773","market_ID":"1","Insue_ID":"70","Day_HL":"13340.00","Day_LL":"12580.00","Share_Volume":"4050000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1735826","Buy_p1":"13340","Sell_c1":"23","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1900","Buy_p2":"13310","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"13300","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"900","Buy_p4":"13290","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"12555","Buy_p5":"13280","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"30896246623752196","12numcod":"IRO9SIPA4341","nemad":"ضسپا1241","name":"اختيارخ خساپا-320-1405\/02\/30","tradetime":"111738","Open":"98","Close":"91","Last":"60","count":"4","Volume":"623","Value":"56470000","Low":"60","High":"99","Yes_Price":"45","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"927","Sell_p1":"58","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"20","Sell_p2":"59","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"317","Sell_p3":"99","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"100","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"932","Sell_p5":"165"},{"ISIN":"30974710508383145","12numcod":"IRO1SHSI0001","nemad":"شسينا","name":"صنايع‌شيميايي‌سينا","tradetime":"132746","Open":"2207","Close":"2207","Last":"2207","count":"11","Volume":"98395","Value":"217157765","Low":"2207","High":"2207","Yes_Price":"2143","EPS":"526","Base-Vol":"1","un1":"2983","market_ID":"1","Insue_ID":"44","Day_HL":"2207.00","Day_LL":"2079.00","Share_Volume":"4800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15906777","Buy_p1":"2207","Sell_c1":"59","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"2206","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31024260997481994","12numcod":"IRO1GORJ0001","nemad":"غگرجي","name":"بيسكويت‌  گرجي‌","tradetime":"124911","Open":"1578","Close":"1578","Last":"1578","count":"19","Volume":"1293114","Value":"2040533892","Low":"1578","High":"1578","Yes_Price":"1533","EPS":"-19","Base-Vol":"1","un1":"3182","market_ID":"1","Insue_ID":"42","Day_HL":"1578.00","Day_LL":"1488.00","Share_Volume":"3750000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"3095627","Buy_p1":"1578","Sell_c1":"60","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"63480","Buy_p2":"1576","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3309","Buy_p3":"1533","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"400000","Buy_p4":"1511","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"8820","Buy_p5":"1502","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31188566503248753","12numcod":"IRT3NLDF0001","nemad":"نيلي","name":"صندوق س. نوع دوم نيلي دماوند-د","tradetime":"120611","Open":"10121","Close":"10121","Last":"10121","count":"5","Volume":"5486","Value":"55523925","Low":"10121","High":"10122","Yes_Price":"10110","EPS":"","Base-Vol":"1","un1":"673","market_ID":"2","Insue_ID":"68","Day_HL":"10413.00","Day_LL":"9807.00","Share_Volume":"9000000000","insu_ID":"305","nav":"10106.00","open_Contract":"","Buy_c1":"3","vol_buy1":"100000000","Buy_p1":"10121","Sell_c1":"1","vol_sell1":"6115125","Sell_p1":"10122","Buy_c2":"1","vol_buy2":"10000000","Buy_p2":"10120","Sell_c2":"1","vol_sell2":"250000","Sell_p2":"10123","Buy_c3":"1","vol_buy3":"10000000","Buy_p3":"10119","Sell_c3":"1","vol_sell3":"250000","Sell_p3":"10124","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"10118","Sell_c4":"1","vol_sell4":"250000","Sell_p4":"10125","Buy_c5":"1","vol_buy5":"5000000","Buy_p5":"10117","Sell_c5":"1","vol_sell5":"250000","Sell_p5":"10126"},{"ISIN":"31226859792179856","12numcod":"IROFTAMN1I31","nemad":"طستا4046","name":"اختيارف شستا-2200-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"64","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"930","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"931","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"932","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"933","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"934"},{"ISIN":"31230051169165044","12numcod":"IRT3TAMF0001","nemad":"طعام","name":"صندوق س.بخشي بازده صنايع2-ب","tradetime":"130528","Open":"14987","Close":"14987","Last":"14987","count":"11","Volume":"3361654","Value":"50381108498","Low":"14987","High":"14987","Yes_Price":"14551","EPS":"","Base-Vol":"1","un1":"669","market_ID":"2","Insue_ID":"68","Day_HL":"14987.00","Day_LL":"14115.00","Share_Volume":"500000000","insu_ID":"305","nav":"14076.00","open_Contract":"","Buy_c1":"0","vol_buy1":"6683706","Buy_p1":"14987","Sell_c1":"36","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"14115","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31248540252187559","12numcod":"IRT3MBEF0001","nemad":"مرواريد","name":"صندوق س. مرواريد آتا-س","tradetime":"124810","Open":"12015","Close":"12187","Last":"12389","count":"14","Volume":"20322","Value":"247655173","Low":"12015","High":"12389","Yes_Price":"12386","EPS":"","Base-Vol":"1","un1":"599","market_ID":"2","Insue_ID":"68","Day_HL":"12757.00","Day_LL":"12015.00","Share_Volume":"100000000","insu_ID":"305","nav":"11985.00","open_Contract":"","Buy_c1":"1","vol_buy1":"11120","Buy_p1":"12015","Sell_c1":"4","vol_sell1":"9295","Sell_p1":"12389","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"5000","Sell_p2":"13600","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31278515339080281","12numcod":"IRT3MKHF0001","nemad":"مختلط","name":"صندوق س.مختلط كاريزما-م","tradetime":"132653","Open":"40706","Close":"40698","Last":"40706","count":"39","Volume":"310027","Value":"12617592629","Low":"40696","High":"40706","Yes_Price":"40615","EPS":"","Base-Vol":"1","un1":"548","market_ID":"2","Insue_ID":"68","Day_HL":"41833.00","Day_LL":"39397.00","Share_Volume":"500000000","insu_ID":"305","nav":"40817.00","open_Contract":"","Buy_c1":"4","vol_buy1":"13794933","Buy_p1":"40696","Sell_c1":"16","vol_sell1":"1932119","Sell_p1":"40706","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"40486","Sell_c2":"1","vol_sell2":"500000","Sell_p2":"40716","Buy_c3":"3","vol_buy3":"3500000","Buy_p3":"40476","Sell_c3":"4","vol_sell3":"1500000","Sell_p3":"40726","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1500000","Sell_p4":"40736","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"500000","Sell_p5":"40746"},{"ISIN":"31366347648583654","12numcod":"IRT1ARGH0001","nemad":"ارمغان","name":"ص سرمايه گذاري ارمغان ايرانيان","tradetime":"141135","Open":"10131","Close":"10131","Last":"10131","count":"37","Volume":"2950212","Value":"29889382001","Low":"10131","High":"10132","Yes_Price":"10117","EPS":"","Base-Vol":"1","un1":"709","market_ID":"1","Insue_ID":"68","Day_HL":"10420.00","Day_LL":"9814.00","Share_Volume":"5000000000","insu_ID":"305","nav":"10125.00","open_Contract":"","Buy_c1":"1","vol_buy1":"400000000","Buy_p1":"10131","Sell_c1":"1","vol_sell1":"50000000","Sell_p1":"10132","Buy_c2":"3","vol_buy2":"1240000","Buy_p2":"10130","Sell_c2":"3","vol_sell2":"1096000","Sell_p2":"10133","Buy_c3":"3","vol_buy3":"1198000","Buy_p3":"10129","Sell_c3":"3","vol_sell3":"1121000","Sell_p3":"10134","Buy_c4":"3","vol_buy4":"1220000","Buy_p4":"10128","Sell_c4":"3","vol_sell4":"1330000","Sell_p4":"10135","Buy_c5":"3","vol_buy5":"1200000","Buy_p5":"10127","Sell_c5":"3","vol_sell5":"1200000","Sell_p5":"10136"},{"ISIN":"31400839654504249","12numcod":"IRO3PGOP0001","nemad":"تفارس","name":"تامين سرمايه خليج فارس","tradetime":"124524","Open":"1118","Close":"1118","Last":"1118","count":"31","Volume":"5070325","Value":"5668623350","Low":"1118","High":"1118","Yes_Price":"1086","EPS":"393","Base-Vol":"1","un1":"17926","market_ID":"2","Insue_ID":"67","Day_HL":"1118.00","Day_LL":"1054.00","Share_Volume":"15000000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"15640008","Buy_p1":"1118","Sell_c1":"29","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"1089","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"20907","Buy_p3":"1080","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"804773","Buy_p4":"1054","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31587278260212841","12numcod":"IRB4O0690541","nemad":"اراد166","name":"مرابحه عام دولت 166-ش.خ050419","tradetime":"125344","Open":"989000","Close":"989000","Last":"989000","count":"1","Volume":"10000","Value":"9890000000","Low":"989000","High":"989000","Yes_Price":"982760","EPS":"","Base-Vol":"1","un1":"121","market_ID":"2","Insue_ID":"69","Day_HL":"1012240.00","Day_LL":"953280.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"31706032595743562","12numcod":"IROBBSMZ7311","nemad":"طبساما315","name":"اختيارف بساما-10000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31707023712323484","12numcod":"IRO9TAMN0D01","nemad":"ضستا0136","name":"اختيارخ شستا-1300-1405\/02\/30","tradetime":"132339","Open":"216","Close":"214","Last":"200","count":"4","Volume":"494","Value":"105648000","Low":"200","High":"216","Yes_Price":"153","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"21","Buy_p1":"200","Sell_c1":"1","vol_sell1":"50","Sell_p1":"240","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"31805923413809494","12numcod":"IRB3GL0105A1","nemad":"گلريز05","name":"اجاره گلريز پليمر قم14051026","tradetime":"61022","Open":"0","Close":"867800","Last":"867800","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"867800","EPS":"","Base-Vol":"1","un1":"82","market_ID":"2","Insue_ID":"69","Day_HL":"893830.00","Day_LL":"841770.00","Share_Volume":"7000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"859750","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32376881481501938","12numcod":"IRO9TAMN0H41","nemad":"ضستا4037","name":"اختيارخ شستا-1200-1405\/04\/10","tradetime":"131604","Open":"440","Close":"482","Last":"500","count":"8","Volume":"79","Value":"38040000","Low":"420","High":"500","Yes_Price":"363","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"538","Buy_c1":"0","vol_buy1":"7","Buy_p1":"415","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32560015880467031","12numcod":"IROFBSDR7281","nemad":"طصاد3061","name":"اختيارف وبصادر-500-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32687481312808528","12numcod":"IROATVAF8651","nemad":"ضتوان334","name":"اختيارخ توان-30000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1010","Buy_p1":"2","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1100","Buy_p2":"1","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"32950809689326782","12numcod":"IRB6AE4605C1","nemad":"صفولا051","name":"صكوك اجاره فولاد051-بدون ضامن\t","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"83","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33047882709760588","12numcod":"IRBELP020511","nemad":"سگاز051","name":"سلف موازي گازمايع كنگان051","tradetime":"61027","Open":"0","Close":"5248710","Last":"5248710","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5248710","EPS":"","Base-Vol":"1","un1":"60","market_ID":"6","Insue_ID":"23","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"7735600","insu_ID":"200","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"11700","Buy_p1":"5323033","Sell_c1":"1","vol_sell1":"11700","Sell_p1":"5429494","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33170833878692431","12numcod":"IRB3MKS10671","nemad":"پارس ميكا06","name":"مرابحه پارس ميكاكيش060708","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33293588228706998","12numcod":"IRO1BPAR0001","nemad":"وپارس","name":"بانك‌پارسيان‌","tradetime":"132745","Open":"1230","Close":"1251","Last":"1253","count":"2516","Volume":"409252098","Value":"512124357119","Low":"1227","High":"1253","Yes_Price":"1217","EPS":"98","Base-Vol":"1","un1":"5094","market_ID":"1","Insue_ID":"57","Day_HL":"1253.00","Day_LL":"1181.00","Share_Volume":"311735000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"38469106","Buy_p1":"1253","Sell_c1":"161","vol_sell1":"45423","Sell_p1":"1290","Buy_c2":"0","vol_buy2":"20000","Buy_p2":"1252","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4500","Buy_p3":"1251","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"35422","Buy_p4":"1247","Sell_c4":"4","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"400000","Buy_p5":"1246","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33423246456293860","12numcod":"IRB4O17207A2","nemad":"اراد2692","name":"مرابحه عام دولت269-ش.خ071021","tradetime":"144356","Open":"781900","Close":"799060","Last":"806280","count":"2","Volume":"5068","Value":"4049657040","Low":"781900","High":"806280","Yes_Price":"782800","EPS":"","Base-Vol":"1","un1":"39","market_ID":"2","Insue_ID":"69","Day_HL":"806280.00","Day_LL":"759320.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33445099332307998","12numcod":"IROFIKCO7G71","nemad":"طخود4064","name":"اختيارف خودرو-800-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33449298032007495","12numcod":"IRB4O1480782","nemad":"اراد2452","name":"مرابحه عام دولت245-ش.خ070813","tradetime":"113455","Open":"790600","Close":"790600","Last":"790600","count":"1","Volume":"508","Value":"401624800","Low":"790600","High":"790600","Yes_Price":"788740","EPS":"","Base-Vol":"1","un1":"24","market_ID":"2","Insue_ID":"69","Day_HL":"812400.00","Day_LL":"765080.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33499526929207350","12numcod":"IRB3NV010741","nemad":"نيواد07","name":"مرابحه نيوادفارمد سلامت070409\t","tradetime":"61023","Open":"0","Close":"1001470","Last":"1001470","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1001470","EPS":"","Base-Vol":"1","un1":"66","market_ID":"2","Insue_ID":"69","Day_HL":"1031510.00","Day_LL":"971430.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"951400","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33603212156438463","12numcod":"IRO1DDPK0001","nemad":"دشيمي","name":"شيمي‌ داروئي‌ داروپخش‌","tradetime":"125617","Open":"14580","Close":"14580","Last":"14580","count":"14","Volume":"169199","Value":"2466921420","Low":"14580","High":"14580","Yes_Price":"14160","EPS":"2073","Base-Vol":"1","un1":"2991","market_ID":"1","Insue_ID":"43","Day_HL":"14580.00","Day_LL":"13740.00","Share_Volume":"900000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5486216","Buy_p1":"14580","Sell_c1":"73","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"768","Buy_p2":"14200","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1400","Buy_p3":"14000","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"989","Buy_p4":"13740","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33666597148417764","12numcod":"IRO9SIPA4551","nemad":"ضسپا0120","name":"اختيارخ خساپا-600-1405\/02\/30","tradetime":"124950","Open":"1","Close":"1","Last":"1","count":"1","Volume":"90","Value":"90000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"50","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"33201","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"33677077231841786","12numcod":"IRT3PC050001","nemad":"اكسير","name":"ص.خ.اكسير زيست پارسيان70%تاديه","tradetime":"110722","Open":"966000","Close":"966000","Last":"966000","count":"1","Volume":"10000","Value":"9660000000","Low":"966000","High":"966000","Yes_Price":"945000","EPS":"","Base-Vol":"1","un1":"266","market_ID":"2","Insue_ID":"68","Day_HL":"1039500.00","Day_LL":"850500.00","Share_Volume":"3500000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"33838575725929537","12numcod":"IRO9BTEJ6761","nemad":"ضجار1233","name":"اختيارخ وتجارت-419-1405\/02\/30","tradetime":"122931","Open":"1","Close":"1","Last":"1","count":"27","Volume":"12420","Value":"13351500","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"146","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"129102","Sell_p1":"1","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"2000","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"150","Sell_p4":"10","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"210","Sell_p5":"50"},{"ISIN":"34312480363557219","12numcod":"IRB6AF9006C1","nemad":"صپويا62","name":"صكوك مرابحه بپويا62-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"113","market_ID":"3","Insue_ID":"31","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1600000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34351217461013151","12numcod":"IRB3KH010671","nemad":"مهد06","name":"اجاره مهد س.خاورميانه14060715\t","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"80","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3560000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"997000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34472339105893593","12numcod":"IRT1YLDA0001","nemad":"يلدا","name":"صندوق س.مشترك سبحان-سهام","tradetime":"132848","Open":"15920","Close":"15711","Last":"15689","count":"5","Volume":"141132","Value":"2217306108","Low":"15689","High":"15920","Yes_Price":"15689","EPS":"","Base-Vol":"1","un1":"499","market_ID":"1","Insue_ID":"68","Day_HL":"16159.00","Day_LL":"15219.00","Share_Volume":"1000000000","insu_ID":"305","nav":"16062.00","open_Contract":"","Buy_c1":"1","vol_buy1":"103654","Buy_p1":"15232","Sell_c1":"1","vol_sell1":"121640","Sell_p1":"15920","Buy_c2":"1","vol_buy2":"104566","Buy_p2":"15231","Sell_c2":"1","vol_sell2":"154231","Sell_p2":"15960","Buy_c3":"1","vol_buy3":"110236","Buy_p3":"15230","Sell_c3":"1","vol_sell3":"200000","Sell_p3":"15990","Buy_c4":"1","vol_buy4":"102566","Buy_p4":"15220","Sell_c4":"1","vol_sell4":"120000","Sell_p4":"16050","Buy_c5":"0","vol_buy5":"132542","Buy_p5":"15219","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34532264816481870","12numcod":"IRB3SND00851","nemad":"نادي08","name":"مرابحه ستاره نادي080514","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34546978761097828","12numcod":"IROBMOJF7301","nemad":"طموج319","name":"اختيارف موج-46000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34557241988629814","12numcod":"IRO1BRKT0001","nemad":"بركت","name":"گروه دارويي بركت","tradetime":"132556","Open":"2106","Close":"2106","Last":"2106","count":"324","Volume":"35319381","Value":"74382616386","Low":"2106","High":"2106","Yes_Price":"2045","EPS":"31","Base-Vol":"1","un1":"3983","market_ID":"1","Insue_ID":"43","Day_HL":"2106.00","Day_LL":"1984.00","Share_Volume":"17340000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"109495401","Buy_p1":"2106","Sell_c1":"1377","vol_sell1":"3000","Sell_p1":"2185","Buy_c2":"1","vol_buy2":"550000","Buy_p2":"2105","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"2196","Buy_c3":"2","vol_buy3":"497199","Buy_p3":"2104","Sell_c3":"4","vol_sell3":"12491","Sell_p3":"2207","Buy_c4":"1","vol_buy4":"774568","Buy_p4":"2100","Sell_c4":"16","vol_sell4":"5000","Sell_p4":"2228","Buy_c5":"1","vol_buy5":"33181","Buy_p5":"2095","Sell_c5":"6","vol_sell5":"2461","Sell_p5":"2235"},{"ISIN":"34641719089573667","12numcod":"IRO1TMVD0001","nemad":"دتماد","name":"توليدمواداوليه‌داروپخش‌","tradetime":"124457","Open":"20070","Close":"20070","Last":"20070","count":"62","Volume":"1731762","Value":"34756463340","Low":"20070","High":"20070","Yes_Price":"19490","EPS":"4448","Base-Vol":"1","un1":"3366","market_ID":"1","Insue_ID":"43","Day_HL":"20070.00","Day_LL":"18910.00","Share_Volume":"2800000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5827711","Buy_p1":"20070","Sell_c1":"199","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"2050","Buy_p2":"19490","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"16090","Buy_p3":"19090","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"23290","Buy_p4":"19070","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"41130","Buy_p5":"19050","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34718633636164421","12numcod":"IRT1KMND0001","nemad":"كمند","name":"صندوق س. با درآمد ثابت كمند","tradetime":"145959","Open":"10136","Close":"10139","Last":"10137","count":"1442","Volume":"402010741","Value":"4075935064934","Low":"10136","High":"10147","Yes_Price":"10124","EPS":"","Base-Vol":"1","un1":"1203","market_ID":"1","Insue_ID":"68","Day_HL":"10427.00","Day_LL":"9821.00","Share_Volume":"10000000000","insu_ID":"305","nav":"10135.00","open_Contract":"","Buy_c1":"1","vol_buy1":"499193300","Buy_p1":"10136","Sell_c1":"3","vol_sell1":"45067653","Sell_p1":"10137","Buy_c2":"1","vol_buy2":"5000000","Buy_p2":"10135","Sell_c2":"1","vol_sell2":"5000000","Sell_p2":"10138","Buy_c3":"1","vol_buy3":"5000000","Buy_p3":"10134","Sell_c3":"1","vol_sell3":"5000000","Sell_p3":"10139","Buy_c4":"1","vol_buy4":"5000000","Buy_p4":"10133","Sell_c4":"1","vol_sell4":"5000000","Sell_p4":"10140","Buy_c5":"1","vol_buy5":"5020500","Buy_p5":"10132","Sell_c5":"4","vol_sell5":"5000000","Sell_p5":"10141"},{"ISIN":"34765673580887101","12numcod":"IRO9BTEJ6921","nemad":"ضجار2066","name":"اختيارخ وتجارت-605-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"102","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"34830629999739391","12numcod":"IRB6AD1607B1","nemad":"صعبيد711","name":"صكوك مرابحه دعبيد711-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35204026424743292","12numcod":"IRB6AF520791","nemad":"صشاد709","name":"صكوك مرابحه شادگان709-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"27","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12500","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35382471373007223","12numcod":"IROFTAMN1H61","nemad":"طستا4039","name":"اختيارف شستا-1400-1405\/04\/10","tradetime":"132931","Open":"500","Close":"64","Last":"53","count":"71","Volume":"7587","Value":"484497000","Low":"35","High":"500","Yes_Price":"73","EPS":"","Base-Vol":"1","un1":"91","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"24167","Buy_c1":"1","vol_buy1":"3","Buy_p1":"35","Sell_c1":"1","vol_sell1":"39","Sell_p1":"53","Buy_c2":"1","vol_buy2":"70","Buy_p2":"31","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"55","Buy_c3":"1","vol_buy3":"230","Buy_p3":"30","Sell_c3":"3","vol_sell3":"437","Sell_p3":"78","Buy_c4":"1","vol_buy4":"100","Buy_p4":"25","Sell_c4":"1","vol_sell4":"200","Sell_p4":"140","Buy_c5":"1","vol_buy5":"100","Buy_p5":"18","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"180"},{"ISIN":"35396058526342479","12numcod":"IRB3KM1305C1","nemad":"كرمان5123","name":"مرابحه كرمان موتور-تاك051223","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"70","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"5000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35416372736449359","12numcod":"IRO9SADR0931","nemad":"ضتاص0114","name":"اختيارخ تاصيكو-14503-05\/02\/30","tradetime":"100921","Open":"1","Close":"1","Last":"1","count":"1","Volume":"4","Value":"5516","Low":"1","High":"1","Yes_Price":"44","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"87","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"296","Sell_p2":"50","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20","Sell_p3":"80","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"323","Sell_p4":"86","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"35669480110084448","12numcod":"IRO1SSEP0001","nemad":"سپاها","name":"سيمان‌سپاهان‌","tradetime":"131655","Open":"10200","Close":"10200","Last":"10200","count":"69","Volume":"1341754","Value":"13685890800","Low":"10200","High":"10200","Yes_Price":"9910","EPS":"2431","Base-Vol":"1","un1":"3750","market_ID":"1","Insue_ID":"53","Day_HL":"10200.00","Day_LL":"9620.00","Share_Volume":"6750000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"14870512","Buy_p1":"10200","Sell_c1":"369","vol_sell1":"11500","Sell_p1":"10410","Buy_c2":"2","vol_buy2":"2500","Buy_p2":"10190","Sell_c2":"2","vol_sell2":"37451","Sell_p2":"11390","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"10100","Sell_c3":"1","vol_sell3":"500","Sell_p3":"11410","Buy_c4":"2","vol_buy4":"40000","Buy_p4":"10010","Sell_c4":"1","vol_sell4":"135490","Sell_p4":"11500","Buy_c5":"4","vol_buy5":"3471","Buy_p5":"10000","Sell_c5":"1","vol_sell5":"11381","Sell_p5":"11710"},{"ISIN":"35757908588761589","12numcod":"IRTKKIAN0002","nemad":"گوهر2","name":"صندوق طلاي كيان","tradetime":"155538","Open":"1","Close":"1","Last":"1","count":"15","Volume":"520000","Value":"520000","Low":"1","High":"1","Yes_Price":"905244","EPS":"","Base-Vol":"1","un1":"149","market_ID":"7","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"300000000","insu_ID":"380","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"36097802106344978","12numcod":"IRT1AGHH0002","nemad":"بانكا2","name":"صندوق س صنايع آگاه4-بخشي","tradetime":"113618","Open":"1","Close":"1","Last":"1","count":"28","Volume":"20000000","Value":"20000000","Low":"1","High":"1","Yes_Price":"10794","EPS":"","Base-Vol":"1","un1":"22","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"36248702773456944","12numcod":"IRB3TR240591","nemad":"اخزا212","name":"اسناد خزانه-م12بودجه02-050916","tradetime":"165607","Open":"838980","Close":"830280","Last":"830940","count":"8","Volume":"3751","Value":"3114390470","Low":"828300","High":"838980","Yes_Price":"827760","EPS":"","Base-Vol":"1","un1":"222","market_ID":"2","Insue_ID":"69","Day_HL":"852590.00","Day_LL":"802930.00","Share_Volume":"190000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"763","Buy_p1":"830160","Sell_c1":"1","vol_sell1":"100","Sell_p1":"834690","Buy_c2":"1","vol_buy2":"700","Buy_p2":"829000","Sell_c2":"2","vol_sell2":"1200","Sell_p2":"834720","Buy_c3":"1","vol_buy3":"781","Buy_p3":"824300","Sell_c3":"1","vol_sell3":"200","Sell_p3":"834970","Buy_c4":"1","vol_buy4":"500","Buy_p4":"824280","Sell_c4":"1","vol_sell4":"500","Sell_p4":"837880","Buy_c5":"1","vol_buy5":"905","Buy_p5":"824200","Sell_c5":"2","vol_sell5":"5000","Sell_p5":"837890"},{"ISIN":"36363858211029087","12numcod":"IROFTAMN1F71","nemad":"طستا3038","name":"اختيارف شستا-1300-1405\/03\/13","tradetime":"131657","Open":"13","Close":"12","Last":"12","count":"219","Volume":"87813","Value":"1061436000","Low":"9","High":"30","Yes_Price":"32","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"79437","Buy_c1":"5","vol_buy1":"16000","Buy_p1":"8","Sell_c1":"16","vol_sell1":"4401","Sell_p1":"12","Buy_c2":"3","vol_buy2":"17000","Buy_p2":"7","Sell_c2":"17","vol_sell2":"3000","Sell_p2":"18","Buy_c3":"2","vol_buy3":"200","Buy_p3":"5","Sell_c3":"1","vol_sell3":"1400","Sell_p3":"29","Buy_c4":"1","vol_buy4":"14100","Buy_p4":"1","Sell_c4":"15","vol_sell4":"1000","Sell_p4":"30","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"70"},{"ISIN":"36401690349963440","12numcod":"IRO9SADR0811","nemad":"ضتاص0104","name":"اختيارخ تاصيكو-5801-05\/02\/30","tradetime":"113059","Open":"4100","Close":"4100","Last":"4100","count":"1","Volume":"1","Value":"5653900","Low":"4100","High":"4100","Yes_Price":"3500","EPS":"","Base-Vol":"1","un1":"75","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"36853051357499696","12numcod":"IRO9BSDR6161","nemad":"ضصاد0129","name":"اختيارخ وبصادر-500-1405\/02\/30","tradetime":"113014","Open":"1","Close":"1","Last":"1","count":"31","Volume":"15225","Value":"15225000","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"23","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"20941","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"157","Sell_p2":"6","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37028614515926436","12numcod":"IRT1AFRF0001","nemad":"آفرين","name":"صندوق س رشدآفرين سرمايه-مختلط","tradetime":"132612","Open":"13699","Close":"13570","Last":"13450","count":"7","Volume":"93282","Value":"1265826110","Low":"13450","High":"13699","Yes_Price":"13300","EPS":"","Base-Vol":"1","un1":"492","market_ID":"1","Insue_ID":"68","Day_HL":"13699.00","Day_LL":"12901.00","Share_Volume":"100000000","insu_ID":"305","nav":"14485.00","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1629","Sell_p1":"13450","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"52813","Sell_p2":"13600","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1500","Sell_p3":"13699","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37073830945037165","12numcod":"IRT1AFAG0001","nemad":"آفاق","name":"صندوق س نوع دوم افق آتي-ثابت","tradetime":"150929","Open":"10622","Close":"10621","Last":"10621","count":"604","Volume":"408854861","Value":"4342465766456","Low":"10621","High":"10622","Yes_Price":"10607","EPS":"","Base-Vol":"1","un1":"826","market_ID":"1","Insue_ID":"68","Day_HL":"10925.00","Day_LL":"10289.00","Share_Volume":"4000000000","insu_ID":"305","nav":"10610.00","open_Contract":"","Buy_c1":"40","vol_buy1":"500000000","Buy_p1":"10621","Sell_c1":"1","vol_sell1":"39965181","Sell_p1":"10622","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"10620","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"10623","Buy_c3":"2","vol_buy3":"1000000","Buy_p3":"10619","Sell_c3":"1","vol_sell3":"1003000","Sell_p3":"10624","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"10618","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"10625","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"10617","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"10626"},{"ISIN":"37120336886630649","12numcod":"IRT1AGHH0001","nemad":"بانكا","name":"صندوق س صنايع آگاه4-بخشي","tradetime":"132106","Open":"11117","Close":"11117","Last":"11117","count":"252","Volume":"28558994","Value":"317483783503","Low":"10971","High":"11117","Yes_Price":"10794","EPS":"","Base-Vol":"1","un1":"633","market_ID":"1","Insue_ID":"68","Day_HL":"11117.00","Day_LL":"10471.00","Share_Volume":"1000000000","insu_ID":"305","nav":"11230.00","open_Contract":"","Buy_c1":"1","vol_buy1":"128085","Buy_p1":"11117","Sell_c1":"12","vol_sell1":"1000","Sell_p1":"11170","Buy_c2":"1","vol_buy2":"62331","Buy_p2":"10978","Sell_c2":"2","vol_sell2":"8860","Sell_p2":"11960","Buy_c3":"1","vol_buy3":"10000","Buy_p3":"10973","Sell_c3":"1","vol_sell3":"368","Sell_p3":"12220","Buy_c4":"1","vol_buy4":"3000","Buy_p4":"10969","Sell_c4":"1","vol_sell4":"410","Sell_p4":"12300","Buy_c5":"1","vol_buy5":"295","Buy_p5":"10800","Sell_c5":"1","vol_sell5":"396","Sell_p5":"12670"},{"ISIN":"37204371816016200","12numcod":"IRO1SAND0001","nemad":"وصندوق","name":"سرمايه‌گذاري‌صندوق‌بازنشستگي‌","tradetime":"174816","Open":"15940","Close":"15940","Last":"15940","count":"3289","Volume":"165155324","Value":"2632575864560","Low":"15940","High":"15940","Yes_Price":"16430","EPS":"2979","Base-Vol":"1","un1":"3534","market_ID":"1","Insue_ID":"39","Day_HL":"16920.00","Day_LL":"15940.00","Share_Volume":"40770000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"213","vol_buy1":"1000","Buy_p1":"12830","Sell_c1":"1","vol_sell1":"21040650","Sell_p1":"15940","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10000","Sell_p2":"16240","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"102000","Sell_p3":"16390","Buy_c4":"3","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"300000","Sell_p4":"16420","Buy_c5":"5","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"373331","Sell_p5":"16430"},{"ISIN":"37222720235819361","12numcod":"IRT1BZRO0001","nemad":"بذر","name":"صندوق س بذر اميد آفرين-سهام","tradetime":"110056","Open":"237400","Close":"246234","Last":"239000","count":"55","Volume":"7098","Value":"1747770700","Low":"237390","High":"252072","Yes_Price":"244731","EPS":"","Base-Vol":"1","un1":"592","market_ID":"1","Insue_ID":"68","Day_HL":"252072.00","Day_LL":"237390.00","Share_Volume":"700000000","insu_ID":"305","nav":"218794.00","open_Contract":"","Buy_c1":"0","vol_buy1":"20405","Buy_p1":"237390","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37532272517523867","12numcod":"IRBKKAL40561","nemad":"عكاله4","name":"سلف شيركاله","tradetime":"61027","Open":"0","Close":"5482351","Last":"5482351","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"5482351","EPS":"","Base-Vol":"1","un1":"61","market_ID":"7","Insue_ID":"42","Day_HL":"99999999.00","Day_LL":"1.00","Share_Volume":"697360","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8722","Buy_p1":"5562433","Sell_c1":"1","vol_sell1":"8722","Sell_p1":"5565661","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37532702209842490","12numcod":"IRB6AG180961","nemad":"صگستر906","name":"صكوك اجاره ارغوان906-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12500","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"12500","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37717831698652661","12numcod":"IROAPZAZ2261","nemad":"ضفزر110","name":"اختيارخ فزر-140750-14050230","tradetime":"92634","Open":"4","Close":"4","Last":"4","count":"1","Volume":"2","Value":"8000","Low":"4","High":"4","Yes_Price":"6033","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"2","Buy_p1":"10","Sell_c1":"1","vol_sell1":"2","Sell_p1":"6033","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37777037855396713","12numcod":"IRB3TH0106B1","nemad":"ترام چاپ06","name":"مرابحه ترام چاپ061109","tradetime":"61023","Open":"0","Close":"840230","Last":"840230","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"840230","EPS":"","Base-Vol":"1","un1":"67","market_ID":"2","Insue_ID":"69","Day_HL":"865430.00","Day_LL":"815030.00","Share_Volume":"4000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"815030","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37838824954282060","12numcod":"IRO9IKCO6C71","nemad":"ضخود2063","name":"اختيارخ خودرو-360-1405\/02\/30","tradetime":"122845","Open":"50","Close":"51","Last":"62","count":"17","Volume":"3120","Value":"160494000","Low":"20","High":"63","Yes_Price":"79","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"25","Sell_p1":"60","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"16","Sell_p2":"62","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"77","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"78","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37916089245961158","12numcod":"IROFSIPA5751","nemad":"طسپا3051","name":"اختيارف خساپا-340-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"55","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37920364612147195","12numcod":"IRT1AF850001","nemad":"هوشمند","name":"صندوق س شاخصي شفق رابين","tradetime":"131638","Open":"10394","Close":"10394","Last":"10394","count":"7","Volume":"127200","Value":"1322116800","Low":"10394","High":"10394","Yes_Price":"10715","EPS":"","Base-Vol":"1","un1":"550","market_ID":"1","Insue_ID":"68","Day_HL":"11036.00","Day_LL":"10394.00","Share_Volume":"250000000","insu_ID":"305","nav":"9593.00","open_Contract":"","Buy_c1":"12","vol_buy1":"97","Buy_p1":"10340","Sell_c1":"1","vol_sell1":"1180000","Sell_p1":"10394","Buy_c2":"1","vol_buy2":"214","Buy_p2":"9370","Sell_c2":"2","vol_sell2":"330","Sell_p2":"10395","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"42085","Sell_p3":"11036","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"37937130360083455","12numcod":"IRO9MSMI2911","nemad":"ضملي0131","name":"اختيارخ فملي-12000-1405\/02\/30","tradetime":"132557","Open":"1800","Close":"1838","Last":"1800","count":"24","Volume":"1169","Value":"2148996000","Low":"1800","High":"2000","Yes_Price":"987","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"91","Buy_p1":"1800","Sell_c1":"1","vol_sell1":"2","Sell_p1":"2198","Buy_c2":"1","vol_buy2":"1000","Buy_p2":"1700","Sell_c2":"1","vol_sell2":"50","Sell_p2":"3850","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"13","Sell_p3":"100000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38724637674498295","12numcod":"IROFAHRM1A41","nemad":"طهرم4027","name":"اختيارف اهرم-28000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"1010","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1","Buy_p2":"1000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"5","Buy_p3":"511","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"3","Buy_p4":"510","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20","Buy_p5":"500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"38889452130735328","12numcod":"IRO9SIPA8951","nemad":"ضسپا4033","name":"اختيارخ خساپا-900-1405\/04\/24","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1000","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39015759301600832","12numcod":"IRO9FOLD0F11","nemad":"ضفلا1225","name":"اختيارخ فولاد-3488-1405\/02\/30","tradetime":"130634","Open":"1","Close":"1","Last":"1","count":"1","Volume":"90","Value":"116100","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1290","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3501","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"210","Sell_p2":"4","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"255","Sell_p3":"5","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1800","Sell_p4":"6","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"101","Sell_p5":"7"},{"ISIN":"39023204958112078","12numcod":"IROFAHRM1741","nemad":"طهرم2032","name":"اختيارف اهرم-42000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"14980","Last":"14980","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"14980","EPS":"","Base-Vol":"1","un1":"86","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1","Buy_p1":"14000","Sell_c1":"1","vol_sell1":"10","Sell_p1":"16500"},{"ISIN":"39453972158399542","12numcod":"IRT1SSPF0001","nemad":"تداوم","name":"صندوق تداوم اطمينان تمدن-ثابت","tradetime":"151140","Open":"23648","Close":"23647","Last":"23648","count":"1506","Volume":"123704625","Value":"2925280636377","Low":"23647","High":"23648","Yes_Price":"23617","EPS":"","Base-Vol":"1","un1":"877","market_ID":"1","Insue_ID":"68","Day_HL":"24325.00","Day_LL":"22909.00","Share_Volume":"9500000000","insu_ID":"305","nav":"23650.00","open_Contract":"","Buy_c1":"1","vol_buy1":"498386616","Buy_p1":"23647","Sell_c1":"1","vol_sell1":"148699310","Sell_p1":"23648","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"23646","Sell_c2":"1","vol_sell2":"1000000","Sell_p2":"23649","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"23645","Sell_c3":"1","vol_sell3":"1000000","Sell_p3":"23650","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"23644","Sell_c4":"1","vol_sell4":"1000000","Sell_p4":"23651","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"23643","Sell_c5":"1","vol_sell5":"1000000","Sell_p5":"23652"},{"ISIN":"39517566244921611","12numcod":"IRO9BMLT0I41","nemad":"ضملت4013","name":"اختيارخ وبملت-633-1405\/04\/24","tradetime":"132953","Open":"345","Close":"369","Last":"373","count":"255","Volume":"41703","Value":"21855650832","Low":"323","High":"395","Yes_Price":"364","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"196132","Buy_c1":"3","vol_buy1":"265","Buy_p1":"370","Sell_c1":"1","vol_sell1":"2291","Sell_p1":"373","Buy_c2":"1","vol_buy2":"50","Buy_p2":"368","Sell_c2":"1","vol_sell2":"780","Sell_p2":"383","Buy_c3":"1","vol_buy3":"5","Buy_p3":"365","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"387","Buy_c4":"1","vol_buy4":"22","Buy_p4":"361","Sell_c4":"1","vol_sell4":"33","Sell_p4":"390","Buy_c5":"1","vol_buy5":"8","Buy_p5":"351","Sell_c5":"1","vol_sell5":"21","Sell_p5":"391"},{"ISIN":"39574596815767423","12numcod":"IROFZOBI1851","nemad":"طذوب4015","name":"اختيارف ذوب-380-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"65","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39610074039667804","12numcod":"IRO1GARN0001","nemad":"قرن","name":"پديده شيمي قرن","tradetime":"132558","Open":"10380","Close":"10490","Last":"10490","count":"635","Volume":"13914889","Value":"145921719010","Low":"10260","High":"10490","Yes_Price":"10190","EPS":"1314","Base-Vol":"1","un1":"3245","market_ID":"1","Insue_ID":"44","Day_HL":"10490.00","Day_LL":"9890.00","Share_Volume":"17000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"1177406","Buy_p1":"10490","Sell_c1":"30","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"99904","Buy_p2":"10480","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"485","Buy_p3":"10420","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"489","Buy_p4":"10400","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000","Buy_p5":"10380","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39684786168651706","12numcod":"IRBKSABL05B1","nemad":"عسبلان","name":"سلف موازي آرتا جوجه سبلان","tradetime":"133200","Open":"3291551","Close":"3291551","Last":"3291551","count":"1","Volume":"100","Value":"329155100","Low":"3291551","High":"3291551","Yes_Price":"3285031","EPS":"","Base-Vol":"1","un1":"143","market_ID":"7","Insue_ID":"01","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1250000","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"12500","Buy_p1":"3248295","Sell_c1":"1","vol_sell1":"12500","Sell_p1":"3313260","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"39884565732277052","12numcod":"IRO1KTEK0001","nemad":"كيمياتك","name":"آريان كيميا تك","tradetime":"132646","Open":"7520","Close":"7520","Last":"7520","count":"391","Volume":"17650571","Value":"132732293920","Low":"7520","High":"7520","Yes_Price":"7310","EPS":"1173","Base-Vol":"1","un1":"3238","market_ID":"1","Insue_ID":"44","Day_HL":"7520.00","Day_LL":"7100.00","Share_Volume":"15000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"8995718","Buy_p1":"7520","Sell_c1":"49","vol_sell1":"714","Sell_p1":"14480","Buy_c2":"0","vol_buy2":"2701","Buy_p2":"7500","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2000","Buy_p3":"7300","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"800","Buy_p4":"7200","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"44190","Buy_p5":"7160","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40030273081894426","12numcod":"IRT3SRIF0001","nemad":"ثروين","name":"صندوق س.موج گستر ثروت-س","tradetime":"132818","Open":"9397","Close":"9397","Last":"9397","count":"116","Volume":"1843360","Value":"17321986145","Low":"9363","High":"9397","Yes_Price":"9124","EPS":"","Base-Vol":"1","un1":"580","market_ID":"2","Insue_ID":"68","Day_HL":"9397.00","Day_LL":"8851.00","Share_Volume":"150000000","insu_ID":"305","nav":"10831.00","open_Contract":"","Buy_c1":"3","vol_buy1":"1000","Buy_p1":"9350","Sell_c1":"1","vol_sell1":"131103","Sell_p1":"12000","Buy_c2":"0","vol_buy2":"485","Buy_p2":"9128","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"600","Buy_p3":"9126","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"600","Buy_p4":"9001","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"300","Buy_p5":"9000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40043919653526083","12numcod":"IRO7CKHP0001","nemad":"وثخوز","name":"سرمايه گذاري و توسعه خوزستان","tradetime":"145002","Open":"6540","Close":"6740","Last":"6740","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"6740","EPS":"-104","Base-Vol":"1","un1":"17972","market_ID":"4","Insue_ID":"70","Day_HL":"6940.00","Day_LL":"6540.00","Share_Volume":"1105290000","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"20","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1751181","Sell_p1":"6540","Buy_c2":"14","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"794562","Sell_p2":"6940","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40047937479962921","12numcod":"IRT1ORKF0002","nemad":"اركيده2","name":"صندوق سرمايه گذاري اركيده-ثابت","tradetime":"145839","Open":"1","Close":"1","Last":"1","count":"1","Volume":"15000000","Value":"15000000","Low":"1","High":"1","Yes_Price":"17471","EPS":"","Base-Vol":"1","un1":"128","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"7260000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"40077849731900981","12numcod":"IRB4O17607B4","nemad":"اراد2734","name":"مرابحه عام دولت273-ش.خ071128","tradetime":"125203","Open":"777440","Close":"777440","Last":"777440","count":"1","Volume":"4281137","Value":"3328327149280","Low":"777440","High":"777440","Yes_Price":"780500","EPS":"","Base-Vol":"1","un1":"25","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"40411537531154482","12numcod":"IRO1GESF0001","nemad":"قصفها","name":"قنداصفهان‌","tradetime":"132933","Open":"1187","Close":"1187","Last":"1187","count":"66","Volume":"5402118","Value":"6412314066","Low":"1187","High":"1187","Yes_Price":"1153","EPS":"188","Base-Vol":"1","un1":"3563","market_ID":"1","Insue_ID":"38","Day_HL":"1187.00","Day_LL":"1119.00","Share_Volume":"30190976755","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"11042926","Buy_p1":"1187","Sell_c1":"75","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"213984","Buy_p2":"1180","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"14500","Buy_p3":"1155","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"84509","Buy_p4":"1153","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"187163","Buy_p5":"1130","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40434071200444463","12numcod":"IROFZOBI7881","nemad":"طذوب1213","name":"اختيارف ذوب-300-1405\/02\/30","tradetime":"61042","Open":"0","Close":"3","Last":"3","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"5","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3148","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40553302624764543","12numcod":"IRO1TMGD0001","nemad":"وكغدير","name":"بين المللي توسعه ص. معادن غدير","tradetime":"132558","Open":"2612","Close":"2735","Last":"2754","count":"433","Volume":"6395112","Value":"17490663804","Low":"2612","High":"2754","Yes_Price":"2674","EPS":"193","Base-Vol":"1","un1":"3338","market_ID":"1","Insue_ID":"39","Day_HL":"2754.00","Day_LL":"2594.00","Share_Volume":"100000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"443403","Buy_p1":"2754","Sell_c1":"6","vol_sell1":"938","Sell_p1":"2838","Buy_c2":"1","vol_buy2":"4000","Buy_p2":"2751","Sell_c2":"1","vol_sell2":"5074","Sell_p2":"2872","Buy_c3":"1","vol_buy3":"94920","Buy_p3":"2750","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"2899","Buy_c4":"1","vol_buy4":"10000","Buy_p4":"2731","Sell_c4":"1","vol_sell4":"2000","Sell_p4":"2925","Buy_c5":"1","vol_buy5":"80000","Buy_p5":"2730","Sell_c5":"1","vol_sell5":"1149","Sell_p5":"2940"},{"ISIN":"40611478183231802","12numcod":"IRO1DODE0001","nemad":"شدوص","name":"دوده‌ صنعتي‌ پارس‌","tradetime":"132953","Open":"3945","Close":"4095","Last":"4170","count":"271","Volume":"10419351","Value":"42663240011","Low":"3945","High":"4170","Yes_Price":"4053","EPS":"866","Base-Vol":"1","un1":"3426","market_ID":"1","Insue_ID":"44","Day_HL":"4174.00","Day_LL":"3932.00","Share_Volume":"5593500000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"30000","Buy_p1":"4154","Sell_c1":"1","vol_sell1":"103017","Sell_p1":"4174","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"4153","Sell_c2":"1","vol_sell2":"32917","Sell_p2":"4300","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"4151","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000","Buy_p4":"4150","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1266","Buy_p5":"4146","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40638719393756733","12numcod":"IROBTAMF1731","nemad":"ططعام410","name":"اختيارف طعام-20000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40663544699495112","12numcod":"IROFSIPA5791","nemad":"طسپا3055","name":"اختيارف خساپا-450-1405\/03\/27","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"850","Buy_p1":"10","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"40743236700273152","12numcod":"IRO9TAMN0F91","nemad":"ضستا3040","name":"اختيارخ شستا-1500-1405\/03\/13","tradetime":"132959","Open":"111","Close":"132","Last":"155","count":"7257","Volume":"1840176","Value":"243037130000","Low":"111","High":"156","Yes_Price":"120","EPS":"","Base-Vol":"1","un1":"182","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"559812","Buy_c1":"1","vol_buy1":"1998","Buy_p1":"152","Sell_c1":"2","vol_sell1":"1","Sell_p1":"152","Buy_c2":"4","vol_buy2":"3999","Buy_p2":"150","Sell_c2":"4","vol_sell2":"702","Sell_p2":"156","Buy_c3":"2","vol_buy3":"5","Buy_p3":"149","Sell_c3":"1","vol_sell3":"2000","Sell_p3":"157","Buy_c4":"4","vol_buy4":"2000","Buy_p4":"148","Sell_c4":"2","vol_sell4":"1365","Sell_p4":"158","Buy_c5":"2","vol_buy5":"6","Buy_p5":"145","Sell_c5":"2","vol_sell5":"227","Sell_p5":"159"},{"ISIN":"40744917173291353","12numcod":"IRB4O17207A4","nemad":"اراد2694","name":"مرابحه عام دولت269-ش.خ071021","tradetime":"114003","Open":"783550","Close":"783550","Last":"783550","count":"1","Volume":"1100000","Value":"861905000000","Low":"783550","High":"783550","Yes_Price":"782800","EPS":"","Base-Vol":"1","un1":"26","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"41286608288791633","12numcod":"IRT1VBAZ0001","nemad":"وبازار","name":"صندوق س شاخصي بازارآشنا","tradetime":"132733","Open":"30963","Close":"31089","Last":"31910","count":"56","Volume":"1432449","Value":"44533667860","Low":"30963","High":"32876","Yes_Price":"31920","EPS":"","Base-Vol":"1","un1":"604","market_ID":"1","Insue_ID":"68","Day_HL":"32877.00","Day_LL":"30963.00","Share_Volume":"150000000","insu_ID":"305","nav":"30616.00","open_Contract":"","Buy_c1":"1","vol_buy1":"44998","Buy_p1":"31910","Sell_c1":"1","vol_sell1":"20000","Sell_p1":"32325","Buy_c2":"1","vol_buy2":"102500","Buy_p2":"31900","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"32329","Buy_c3":"1","vol_buy3":"14300","Buy_p3":"31840","Sell_c3":"1","vol_sell3":"40028","Sell_p3":"32398","Buy_c4":"1","vol_buy4":"4500","Buy_p4":"31830","Sell_c4":"1","vol_sell4":"20000","Sell_p4":"32400","Buy_c5":"1","vol_buy5":"10200","Buy_p5":"31780","Sell_c5":"1","vol_sell5":"20000","Sell_p5":"32410"},{"ISIN":"41320873958869548","12numcod":"IRB6AF230071","nemad":"صفارس07","name":"صكوك اجاره فارس07-بدون ضامن","tradetime":"61026","Open":"0","Close":"1081500","Last":"1081500","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1081500","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"44","Day_HL":"1113945.00","Day_LL":"1049055.00","Share_Volume":"5000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1076090","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1086910","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41380845715267867","12numcod":"IROAPZAZ2131","nemad":"ضفزر1224","name":"اختيارخ فزر-120750-14050230","tradetime":"131851","Open":"3","Close":"1","Last":"1","count":"27","Volume":"6742","Value":"6874000","Low":"1","High":"3","Yes_Price":"4","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"363","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"21","Sell_p2":"35","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"22","Sell_p3":"40","Buy_c4":"4","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"117","Sell_p4":"98","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41527340535856439","12numcod":"IRB6AG6307B1","nemad":"صمپنا071","name":"صكوك اجاره مپنا071-3ماهه23%","tradetime":"61027","Open":"0","Close":"830000","Last":"830000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"830000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"40","Day_HL":"854900.00","Day_LL":"805100.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2500","Buy_p1":"830000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41679953119562739","12numcod":"IROBTAMF1651","nemad":"ططعام402","name":"اختيارف طعام-12000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"60","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"41755181288811036","12numcod":"IRBKKATD05A1","nemad":"عكاتد","name":"سلف كاتد مس افق توسعه معادن","tradetime":"142214","Open":"7700000","Close":"7691815","Last":"7666000","count":"5","Volume":"54","Value":"415358000","Low":"7666000","High":"7700000","Yes_Price":"7666000","EPS":"","Base-Vol":"1","un1":"230","market_ID":"7","Insue_ID":"27","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"262700","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"40","Buy_p1":"7627550","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1800","Buy_p2":"7569179","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42021663194734070","12numcod":"IRO9AHRM0691","nemad":"ضهرم2027","name":"اختيارخ اهرم-26000-1405\/02\/30","tradetime":"132949","Open":"80","Close":"415","Last":"115","count":"93","Volume":"6214","Value":"2578445000","Low":"5","High":"1000","Yes_Price":"25","EPS":"","Base-Vol":"1","un1":"99","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"95","Buy_p1":"115","Sell_c1":"1","vol_sell1":"81","Sell_p1":"340","Buy_c2":"1","vol_buy2":"53","Buy_p2":"5","Sell_c2":"1","vol_sell2":"13","Sell_p2":"380","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"389","Buy_c4":"2","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"476","Sell_p4":"390","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"26","Sell_p5":"450"},{"ISIN":"42075223783409640","12numcod":"IRO1AZIN0001","nemad":"خاذين","name":"سايپاآذين‌","tradetime":"130553","Open":"1685","Close":"1686","Last":"1686","count":"62","Volume":"3067252","Value":"5171216074","Low":"1685","High":"1686","Yes_Price":"1637","EPS":"-334","Base-Vol":"1","un1":"3371","market_ID":"1","Insue_ID":"34","Day_HL":"1686.00","Day_LL":"1588.00","Share_Volume":"4455692846","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2372698","Buy_p1":"1686","Sell_c1":"13","vol_sell1":"10000","Sell_p1":"2531","Buy_c2":"0","vol_buy2":"26000","Buy_p2":"1665","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"42525","Buy_p3":"1640","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4000","Buy_p4":"1607","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"66080","Buy_p5":"1604","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42117723552171137","12numcod":"IROAFRBZ2551","nemad":"ضفرابورس325","name":"اختيارخ فرابورس-3000-14050310","tradetime":"61029","Open":"0","Close":"811","Last":"1150","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"811","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"67","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"20050","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42170700406830333","12numcod":"IRO9SIPA4481","nemad":"ضسپا0113","name":"اختيارخ خساپا-340-1405\/02\/30","tradetime":"114034","Open":"100","Close":"87","Last":"30","count":"6","Volume":"814","Value":"71076000","Low":"30","High":"100","Yes_Price":"211","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"65","Sell_p1":"25","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"10","Sell_p2":"26","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"30","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"71","Sell_p4":"69","Buy_c5":"2","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1150","Sell_p5":"94"},{"ISIN":"42238761619422991","12numcod":"IRO9AHRM0A71","nemad":"ضهرم4030","name":"اختيارخ اهرم-38000-1405\/04\/31","tradetime":"131723","Open":"1497","Close":"1420","Last":"1760","count":"41","Volume":"637","Value":"904728000","Low":"1000","High":"1760","Yes_Price":"1552","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"430","Buy_c1":"1","vol_buy1":"10","Buy_p1":"1590","Sell_c1":"1","vol_sell1":"30","Sell_p1":"1900","Buy_c2":"1","vol_buy2":"11","Buy_p2":"1550","Sell_c2":"1","vol_sell2":"10","Sell_p2":"3500","Buy_c3":"0","vol_buy3":"20","Buy_p3":"1360","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1","Buy_p4":"1355","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"180","Buy_p5":"1230","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"42317816070647478","12numcod":"IRB4O13206A4","nemad":"اراد2294","name":"مرابحه عام دولت229-ش.خ061028","tradetime":"114003","Open":"845010","Close":"845010","Last":"845010","count":"2","Volume":"36358000","Value":"30722873580000","Low":"845010","High":"845010","Yes_Price":"859210","EPS":"","Base-Vol":"1","un1":"48","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"42452050203486151","12numcod":"IROAPZAZ2121","nemad":"ضفزر1223","name":"اختيارخ فزر-110750-14050230","tradetime":"132838","Open":"10","Close":"2","Last":"1","count":"48","Volume":"4013","Value":"8477000","Low":"1","High":"50","Yes_Price":"243","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"122","Buy_p1":"1","Sell_c1":"5","vol_sell1":"113","Sell_p1":"5","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"100","Sell_p2":"6","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"70","Sell_p3":"7","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"306","Sell_p4":"8","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"180","Sell_p5":"9"},{"ISIN":"42670427020727409","12numcod":"IRT3KAJF0001","nemad":"كاج","name":"صندوق س. نوع دوم نو ويرا -د","tradetime":"145946","Open":"26336","Close":"26336","Last":"26337","count":"196","Volume":"60645589","Value":"1597173801701","Low":"26336","High":"26337","Yes_Price":"26305","EPS":"","Base-Vol":"1","un1":"840","market_ID":"2","Insue_ID":"68","Day_HL":"27094.00","Day_LL":"25516.00","Share_Volume":"3000000000","insu_ID":"305","nav":"26062.00","open_Contract":"","Buy_c1":"10","vol_buy1":"100000000","Buy_p1":"26336","Sell_c1":"1","vol_sell1":"9661590","Sell_p1":"26337","Buy_c2":"1","vol_buy2":"1000000","Buy_p2":"26335","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"26338","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"26334","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"26339","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"26333","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"26340","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"26332","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"26341"},{"ISIN":"43176413033426354","12numcod":"IROATVAF8621","nemad":"ضتوان331","name":"اختيارخ توان-24000-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1","Buy_p1":"1100","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1","Buy_p2":"1000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"2","Buy_p3":"900","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"10","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"2","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43342306308122676","12numcod":"IRO1GMRO0001","nemad":"قمرو","name":"قند مرودشت‌","tradetime":"132544","Open":"8880","Close":"8880","Last":"8890","count":"604","Volume":"24145362","Value":"214499988720","Low":"8690","High":"8890","Yes_Price":"8640","EPS":"824","Base-Vol":"1","un1":"3238","market_ID":"1","Insue_ID":"38","Day_HL":"8890.00","Day_LL":"8390.00","Share_Volume":"5000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"97300","Buy_p1":"8890","Sell_c1":"4","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6180","Buy_p2":"8870","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"24016","Buy_p3":"8850","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"566","Buy_p4":"8840","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"8820","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43380935815393617","12numcod":"IROFAHRM1A01","nemad":"طهرم4023","name":"اختيارف اهرم-20000-1405\/04\/31","tradetime":"113023","Open":"1990","Close":"1990","Last":"1990","count":"1","Volume":"5","Value":"9950000","Low":"1990","High":"1990","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"119","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"5","Buy_c1":"0","vol_buy1":"40101","Buy_p1":"1","Sell_c1":"42","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43398992153723711","12numcod":"IROAPZAZ2311","nemad":"ضفزر220","name":"اختيارخ فزر-85750-14050230","tradetime":"132928","Open":"10500","Close":"9335","Last":"9000","count":"9","Volume":"94","Value":"877486000","Low":"9000","High":"10500","Yes_Price":"12185","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"106","Buy_p1":"9000","Sell_c1":"1","vol_sell1":"1","Sell_p1":"10000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"35000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43424284278507782","12numcod":"IRO9AHRM0A91","nemad":"ضهرم4032","name":"اختيارخ اهرم-46000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"1","Buy_p1":"110","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"55","Buy_p2":"55","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"45","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10","Buy_p4":"22","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1200","Buy_p5":"1","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43443105991896600","12numcod":"IRT1ARZS0001","nemad":"ارزش","name":"صندوق س ارزش آفرين بيدار-سهام","tradetime":"132834","Open":"29553","Close":"30256","Last":"31310","count":"92","Volume":"264550","Value":"8004128953","Low":"29553","High":"31348","Yes_Price":"30456","EPS":"","Base-Vol":"1","un1":"769","market_ID":"1","Insue_ID":"68","Day_HL":"31369.00","Day_LL":"29543.00","Share_Volume":"2000000000","insu_ID":"305","nav":"30853.00","open_Contract":"","Buy_c1":"1","vol_buy1":"200","Buy_p1":"30304","Sell_c1":"1","vol_sell1":"77","Sell_p1":"31000","Buy_c2":"3","vol_buy2":"430","Buy_p2":"30203","Sell_c2":"1","vol_sell2":"5170","Sell_p2":"31369","Buy_c3":"1","vol_buy3":"350","Buy_p3":"30007","Sell_c3":"1","vol_sell3":"1000","Sell_p3":"36000","Buy_c4":"1","vol_buy4":"68","Buy_p4":"30004","Sell_c4":"2","vol_sell4":"4000","Sell_p4":"36050","Buy_c5":"0","vol_buy5":"34","Buy_p5":"30003","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43450146028916610","12numcod":"IRO3ZGDZ0001","nemad":"دزاگرس","name":"دارويي و نهاده هاي زاگرس دارو","tradetime":"132841","Open":"8770","Close":"8770","Last":"8770","count":"907","Volume":"30388483","Value":"266506995910","Low":"8770","High":"8770","Yes_Price":"8520","EPS":"1827","Base-Vol":"1","un1":"18357","market_ID":"2","Insue_ID":"43","Day_HL":"8770.00","Day_LL":"8270.00","Share_Volume":"7700000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"72091862","Buy_p1":"8770","Sell_c1":"853","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"935000","Buy_p2":"8680","Sell_c2":"10","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100000","Buy_p3":"8650","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"35000","Buy_p4":"8580","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"25000","Buy_p5":"8560","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43545527030854340","12numcod":"IRO1KVIR0001","nemad":"كوير","name":"توليدي فولاد سپيد فراب كوير","tradetime":"132806","Open":"1189","Close":"1189","Last":"1189","count":"321","Volume":"21935947","Value":"26081670161","Low":"1188","High":"1189","Yes_Price":"1155","EPS":"193","Base-Vol":"1","un1":"3510","market_ID":"1","Insue_ID":"27","Day_HL":"1189.00","Day_LL":"1121.00","Share_Volume":"72000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4239382","Buy_p1":"1189","Sell_c1":"36","vol_sell1":"400000","Sell_p1":"1207","Buy_c2":"1","vol_buy2":"52650","Buy_p2":"1188","Sell_c2":"3","vol_sell2":"3999","Sell_p2":"1272","Buy_c3":"1","vol_buy3":"4500","Buy_p3":"1182","Sell_c3":"1","vol_sell3":"4000","Sell_p3":"1370","Buy_c4":"1","vol_buy4":"11451","Buy_p4":"1177","Sell_c4":"2","vol_sell4":"50000","Sell_p4":"1375","Buy_c5":"1","vol_buy5":"47200","Buy_p5":"1161","Sell_c5":"2","vol_sell5":"3700","Sell_p5":"1447"},{"ISIN":"43552974795606067","12numcod":"IRO1KRSN0001","nemad":"خراسان","name":"پتروشيمي خراسان","tradetime":"132804","Open":"37930","Close":"37930","Last":"37930","count":"376","Volume":"13408073","Value":"508568208890","Low":"37930","High":"37930","Yes_Price":"36830","EPS":"5378","Base-Vol":"1","un1":"4534","market_ID":"1","Insue_ID":"44","Day_HL":"37930.00","Day_LL":"35730.00","Share_Volume":"12000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"12192553","Buy_p1":"37930","Sell_c1":"458","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5295","Buy_p2":"37900","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"819","Buy_p3":"37630","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"10500","Buy_p4":"37010","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"83582","Buy_p5":"37000","Sell_c5":"7","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"43687681374952885","12numcod":"IRT3FLZF0002","nemad":"فلزا2","name":"صندوق س.بخشي صنايع پاداش2-ب","tradetime":"94943","Open":"1","Close":"1","Last":"1","count":"1","Volume":"400000","Value":"400000","Low":"1","High":"1","Yes_Price":"16509","EPS":"","Base-Vol":"1","un1":"36","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"800000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"43846277105794818","12numcod":"IROATVAF8321","nemad":"ضتوان1231","name":"اختيارخ توان-30000-14050230","tradetime":"121209","Open":"1","Close":"1","Last":"1","count":"7","Volume":"540","Value":"578000","Low":"1","High":"2","Yes_Price":"16","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"12","Sell_p1":"50","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"210","Sell_p2":"1000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44052047028305231","12numcod":"IRO7SHIP0001","nemad":"پشاهن","name":"توليدي پلاستيك‌ شاهين","tradetime":"142546","Open":"78600","Close":"76350","Last":"76350","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"76350","EPS":"6998","Base-Vol":"1","un1":"18153","market_ID":"4","Insue_ID":"25","Day_HL":"78600.00","Day_LL":"74100.00","Share_Volume":"60292960","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"39073","Buy_p1":"78600","Sell_c1":"8","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44153164692325703","12numcod":"IRO1GTSH0001","nemad":"شگل","name":"گلتاش‌","tradetime":"132735","Open":"2894","Close":"2894","Last":"2894","count":"49","Volume":"6995068","Value":"20243726792","Low":"2894","High":"2894","Yes_Price":"2810","EPS":"512","Base-Vol":"1","un1":"3045","market_ID":"1","Insue_ID":"44","Day_HL":"2894.00","Day_LL":"2726.00","Share_Volume":"6149600000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4489238","Buy_p1":"2894","Sell_c1":"18","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"2726","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44213099026809249","12numcod":"IRO9BSDR6321","nemad":"ضصاد3065","name":"اختيارخ وبصادر-700-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"66","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"10"},{"ISIN":"44527252683245631","12numcod":"IROFZOBI1831","nemad":"طذوب4013","name":"اختيارف ذوب-340-1405\/04\/17","tradetime":"61042","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"151","Buy_p1":"1","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44549439964296944","12numcod":"IRO1KALA0001","nemad":"كالا","name":"بورس كالاي ايران","tradetime":"132248","Open":"9430","Close":"9430","Last":"9430","count":"679","Volume":"43354462","Value":"408832576660","Low":"9430","High":"9430","Yes_Price":"9160","EPS":"1506","Base-Vol":"1","un1":"5343","market_ID":"1","Insue_ID":"67","Day_HL":"9430.00","Day_LL":"8890.00","Share_Volume":"29000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"76077459","Buy_p1":"9430","Sell_c1":"628","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"43000","Buy_p2":"9400","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4000","Buy_p3":"9350","Sell_c3":"2","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"663333","Buy_p4":"9340","Sell_c4":"8","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"21428","Buy_p5":"9300","Sell_c5":"6","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44604318643489231","12numcod":"IRT1BIDF0001","nemad":"بيدار","name":"صندوق س سهامي بيدار-اهرمي","tradetime":"132959","Open":"17754","Close":"18024","Last":"18600","count":"16629","Volume":"354403974","Value":"6387815017826","Low":"17754","High":"18780","Yes_Price":"18493","EPS":"","Base-Vol":"1","un1":"1309","market_ID":"1","Insue_ID":"68","Day_HL":"19232.00","Day_LL":"17754.00","Share_Volume":"3000000000","insu_ID":"305","nav":"20819.00","open_Contract":"","Buy_c1":"1","vol_buy1":"100000","Buy_p1":"18600","Sell_c1":"1","vol_sell1":"975","Sell_p1":"18600","Buy_c2":"1","vol_buy2":"50000","Buy_p2":"18585","Sell_c2":"1","vol_sell2":"3473","Sell_p2":"18607","Buy_c3":"2","vol_buy3":"13717","Buy_p3":"18583","Sell_c3":"2","vol_sell3":"33542","Sell_p3":"18608","Buy_c4":"1","vol_buy4":"1630","Buy_p4":"18582","Sell_c4":"2","vol_sell4":"26005","Sell_p4":"18609","Buy_c5":"1","vol_buy5":"555","Buy_p5":"18579","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"18630"},{"ISIN":"44641117613978533","12numcod":"IRO9BMLT0J41","nemad":"ضملت4023","name":"اختيارخ وبملت-1336-1405\/04\/24","tradetime":"120311","Open":"45","Close":"45","Last":"45","count":"1","Volume":"1","Value":"63990","Low":"45","High":"45","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"1","Buy_c1":"1","vol_buy1":"255","Buy_p1":"9","Sell_c1":"2","vol_sell1":"222","Sell_p1":"200","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"8","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"555","Buy_p3":"7","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100","Buy_p4":"6","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"6000","Buy_p5":"5","Sell_c5":"6","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44803604983135337","12numcod":"IRB3MD030661","nemad":"لوازم ماديران063","name":"مرابحه ماديران-كيان060626","tradetime":"61023","Open":"0","Close":"1080000","Last":"1080000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1080000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1112400.00","Day_LL":"1047600.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1075000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1085000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44939446294380936","12numcod":"IRB6AF240071","nemad":"صفارس7","name":"صكوك اجاره فارس7-بدون ضامن","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"2000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"44967158778304588","12numcod":"IRO1GSBE0001","nemad":"قثابت","name":"قند ثابت‌ خراسان‌","tradetime":"131412","Open":"2001","Close":"2001","Last":"2001","count":"227","Volume":"17949102","Value":"35916153102","Low":"2001","High":"2001","Yes_Price":"1943","EPS":"150","Base-Vol":"1","un1":"3526","market_ID":"1","Insue_ID":"38","Day_HL":"2001.00","Day_LL":"1885.00","Share_Volume":"6462809000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5743724","Buy_p1":"2001","Sell_c1":"69","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"65261","Buy_p2":"1972","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"78000","Buy_p3":"1971","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2000000","Buy_p4":"1970","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"30000","Buy_p5":"1961","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45038268641179103","12numcod":"IRO9SIPA4651","nemad":"ضسپا2031","name":"اختيارخ خساپا-500-1405\/02\/30","tradetime":"112928","Open":"1","Close":"1","Last":"1","count":"13","Volume":"3419","Value":"3419000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"14","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"10068","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45081219020734293","12numcod":"IRB3TF190711","nemad":"تابان19","name":"اجاره تابان فرداكاردان14070120","tradetime":"61023","Open":"0","Close":"831290","Last":"831290","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"831290","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"856220.00","Day_LL":"806360.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"831290","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45269824327695015","12numcod":"IRO9AHRM0661","nemad":"ضهرم2024","name":"اختيارخ اهرم-20000-1405\/02\/30","tradetime":"132622","Open":"3798","Close":"5085","Last":"5000","count":"53","Volume":"3624","Value":"18427347000","Low":"1000","High":"5900","Yes_Price":"916","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"888","Buy_p1":"5000","Sell_c1":"1","vol_sell1":"40","Sell_p1":"6980","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45333947259496713","12numcod":"IRT3SGAF0002","nemad":"صايند2","name":"صندوق س. گنجينه آينده روشن-د","tradetime":"145757","Open":"1","Close":"1","Last":"1","count":"1","Volume":"5000000","Value":"5000000","Low":"1","High":"1","Yes_Price":"27677","EPS":"","Base-Vol":"1","un1":"103","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"2000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"45353845483523901","12numcod":"IRO1KYAN0001","nemad":"كيانا","name":"گروه مالي كيان","tradetime":"132734","Open":"8350","Close":"8600","Last":"8600","count":"220","Volume":"8542070","Value":"73445312240","Low":"8350","High":"8600","Yes_Price":"8350","EPS":"1313","Base-Vol":"1","un1":"3102","market_ID":"1","Insue_ID":"56","Day_HL":"8600.00","Day_LL":"8100.00","Share_Volume":"3575000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"91189","Buy_p1":"8600","Sell_c1":"9","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"6324","Buy_p2":"8550","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"200000","Buy_p3":"8520","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"150590","Buy_p4":"8510","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"191248","Buy_p5":"8500","Sell_c5":"4","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45392232451613250","12numcod":"IROABSMZ6281","nemad":"ضبساما312","name":"اختيارخ بساما-8500-14050303","tradetime":"120123","Open":"1700","Close":"1700","Last":"1700","count":"6","Volume":"4000","Value":"6800000000","Low":"1700","High":"1700","Yes_Price":"3200","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"4001","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45452221088910484","12numcod":"IRT1AGHI0001","nemad":"عقيق","name":"صندوق سرمايه گذاري عقيق-سهام","tradetime":"131359","Open":"17061","Close":"17234","Last":"18000","count":"29","Volume":"56212","Value":"968773102","Low":"17061","High":"18000","Yes_Price":"17588","EPS":"","Base-Vol":"1","un1":"574","market_ID":"1","Insue_ID":"68","Day_HL":"18115.00","Day_LL":"17061.00","Share_Volume":"1000000000","insu_ID":"305","nav":"16939.00","open_Contract":"","Buy_c1":"1","vol_buy1":"48564","Buy_p1":"17675","Sell_c1":"1","vol_sell1":"500","Sell_p1":"18674","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"17588","Sell_c2":"1","vol_sell2":"500","Sell_p2":"21000","Buy_c3":"1","vol_buy3":"50000","Buy_p3":"17061","Sell_c3":"1","vol_sell3":"500","Sell_p3":"22150","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45519261544951819","12numcod":"IRO1SPID0001","nemad":"سپيد","name":"سپيد ماكيان","tradetime":"132722","Open":"14770","Close":"14770","Last":"14770","count":"168","Volume":"375450","Value":"5545396500","Low":"14770","High":"14770","Yes_Price":"14340","EPS":"1776","Base-Vol":"1","un1":"3728","market_ID":"1","Insue_ID":"01","Day_HL":"14770.00","Day_LL":"13910.00","Share_Volume":"9000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"61027957","Buy_p1":"14770","Sell_c1":"722","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"759","Buy_p2":"14500","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"14300","Buy_p3":"13920","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"800","Buy_p4":"13910","Sell_c4":"2","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"45661405721663445","12numcod":"IRO9SADR0831","nemad":"ضتاص0106","name":"اختيارخ تاصيكو-7252-05\/02\/30","tradetime":"132618","Open":"1800","Close":"2011","Last":"2186","count":"5","Volume":"43","Value":"119250404","Low":"1800","High":"2197","Yes_Price":"1909","EPS":"","Base-Vol":"1","un1":"78","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7","Sell_p1":"6091","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46077838681177836","12numcod":"IROFBMLT1D61","nemad":"طملت1209","name":"اختيارف وبملت-1196-1405\/02\/30","tradetime":"122120","Open":"110","Close":"110","Last":"110","count":"1","Volume":"10","Value":"1564200","Low":"110","High":"110","Yes_Price":"200","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"9","Sell_p1":"220","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50","Sell_p2":"250","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46165305124291232","12numcod":"IRB4O1430784","nemad":"اراد2414","name":"مرابحه عام دولت241-ش.خ070829","tradetime":"125457","Open":"791320","Close":"791320","Last":"791320","count":"1","Volume":"20704640","Value":"16383995724800","Low":"791320","High":"791320","Yes_Price":"898880","EPS":"","Base-Vol":"1","un1":"26","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"46190235268679810","12numcod":"IRO9BTEJ6951","nemad":"ضجار2069","name":"اختيارخ وتجارت-744-1405\/02\/30","tradetime":"61040","Open":"0","Close":"10","Last":"10","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"10","EPS":"","Base-Vol":"1","un1":"72","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"150","Sell_p1":"10","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46193364298980832","12numcod":"IRBKPAD105B1","nemad":"عدرپاد3","name":"سلف ميلگرد درپاد","tradetime":"61027","Open":"0","Close":"3924186","Last":"3924186","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"3924186","EPS":"","Base-Vol":"1","un1":"102","market_ID":"7","Insue_ID":"27","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"262810","insu_ID":"308","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5202","Buy_p1":"3866975","Sell_c1":"1","vol_sell1":"5202","Sell_p1":"3944315","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"4010000","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"4030000","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46719827689106480","12numcod":"IRT3YKMF0001","nemad":"يكم","name":"صندوق س. درسهام اطلس-س","tradetime":"90100","Open":"10060","Close":"10060","Last":"10060","count":"1","Volume":"200","Value":"2012000","Low":"10060","High":"10060","Yes_Price":"10370","EPS":"","Base-Vol":"1","un1":"523","market_ID":"2","Insue_ID":"68","Day_HL":"10681.00","Day_LL":"10059.00","Share_Volume":"400000000","insu_ID":"305","nav":"9913.00","open_Contract":"","Buy_c1":"2","vol_buy1":"99800","Buy_p1":"10060","Sell_c1":"2","vol_sell1":"1995000","Sell_p1":"10680","Buy_c2":"4","vol_buy2":"100000","Buy_p2":"10059","Sell_c2":"2","vol_sell2":"3828","Sell_p2":"10681","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46739313463669073","12numcod":"IROBMOJF5641","nemad":"طموج1225","name":"اختيارف موج-30000-14050230","tradetime":"130703","Open":"1000","Close":"671","Last":"339","count":"4","Volume":"42","Value":"28178000","Low":"339","High":"1000","Yes_Price":"2159","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"13","Buy_p1":"99","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46801030346547943","12numcod":"IRO3GPHP0001","nemad":"دقاضي","name":"داروسازي شهيد قاضي","tradetime":"130538","Open":"8100","Close":"8100","Last":"8100","count":"27","Volume":"2047237","Value":"16582619700","Low":"8100","High":"8100","Yes_Price":"7870","EPS":"1524","Base-Vol":"1","un1":"18280","market_ID":"2","Insue_ID":"43","Day_HL":"8100.00","Day_LL":"7640.00","Share_Volume":"10390000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"17144825","Buy_p1":"8100","Sell_c1":"194","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"8000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"79586","Buy_p3":"7870","Sell_c3":"13","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"15620","Buy_p4":"7710","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"46210","Buy_p5":"7700","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46833764082110192","12numcod":"IROBTAVZ3081","nemad":"طوتعاون323","name":"اختيارف وتعاون-2600-14050331","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"46984469264706555","12numcod":"IRO9BMLT0G01","nemad":"ضملت2043","name":"اختيارخ وبملت-1055-1405\/02\/30","tradetime":"131947","Open":"1","Close":"1","Last":"1","count":"5","Volume":"1200","Value":"1706400","Low":"1","High":"1","Yes_Price":"2","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"151","Sell_p1":"30","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"998","Sell_p2":"45","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1010","Sell_p3":"49","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"27","Sell_p4":"50","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"140","Sell_p5":"51"},{"ISIN":"46989496890754718","12numcod":"IRE9P4M00001","nemad":"جپاعادي","name":"بارپايه جبراني عادي","tradetime":"122759","Open":"3400","Close":"3373","Last":"3300","count":"38","Volume":"343031","Value":"1156930031","Low":"3170","High":"3450","Yes_Price":"3172","EPS":"","Base-Vol":"1","un1":"16317","market_ID":"6","Insue_ID":"40","Day_HL":"999999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"3300","Sell_c1":"1","vol_sell1":"10000","Sell_p1":"3310","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"3262","Sell_c2":"1","vol_sell2":"20000","Sell_p2":"3350","Buy_c3":"1","vol_buy3":"5000","Buy_p3":"3247","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"3390","Buy_c4":"4","vol_buy4":"10000","Buy_p4":"3228","Sell_c4":"1","vol_sell4":"40000","Sell_p4":"3400","Buy_c5":"2","vol_buy5":"15000","Buy_p5":"3225","Sell_c5":"1","vol_sell5":"69835","Sell_p5":"3440"},{"ISIN":"47302318535715632","12numcod":"IRO1NOVN0001","nemad":"ونوين","name":"بانك‌اقتصادنوين‌","tradetime":"132351","Open":"2146","Close":"2146","Last":"2146","count":"2651","Volume":"485520948","Value":"1041927954408","Low":"2146","High":"2146","Yes_Price":"2084","EPS":"773","Base-Vol":"1","un1":"4473","market_ID":"1","Insue_ID":"57","Day_HL":"2146.00","Day_LL":"2022.00","Share_Volume":"243145119000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"299115966","Buy_p1":"2146","Sell_c1":"1155","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"504105","Buy_p2":"2145","Sell_c2":"7","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"6000","Buy_p3":"2140","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"2365","Buy_p4":"2117","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"27400","Buy_p5":"2107","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47333458678352378","12numcod":"IRO1BKHZ0001","nemad":"وخاور","name":"بانك خاورميانه","tradetime":"124237","Open":"2741","Close":"2741","Last":"2741","count":"319","Volume":"48908099","Value":"134057099359","Low":"2741","High":"2741","Yes_Price":"2662","EPS":"753","Base-Vol":"1","un1":"3547","market_ID":"1","Insue_ID":"57","Day_HL":"2741.00","Day_LL":"2583.00","Share_Volume":"120000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"65717909","Buy_p1":"2741","Sell_c1":"201","vol_sell1":"3995","Sell_p1":"3019","Buy_c2":"1","vol_buy2":"2000","Buy_p2":"2704","Sell_c2":"1","vol_sell2":"10000","Sell_p2":"3046","Buy_c3":"0","vol_buy3":"810000","Buy_p3":"2700","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"829926","Buy_p4":"2673","Sell_c4":"3","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"2000000","Buy_p5":"2665","Sell_c5":"5","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47366906238549090","12numcod":"IRB6AG160841","nemad":"صفارس840","name":"صكوك اجاره فارس840-بدون ضامن","tradetime":"61027","Open":"0","Close":"912673","Last":"912673","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"912673","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"44","Day_HL":"940053.00","Day_LL":"885293.00","Share_Volume":"10500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10400","Buy_p1":"912673","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47471972172770430","12numcod":"IRB3HY030891","nemad":"هانيكو08","name":"مرابحه هامون نايزه 080901","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47473773814426618","12numcod":"IRB6AE020671","nemad":"صجم607","name":"صكوك مرابحه جم607-6ماهه 18%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"6000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"1410","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47598424247567549","12numcod":"IRO9IKCO6F91","nemad":"ضخود4056","name":"اختيارخ خودرو-400-1405\/04\/10","tradetime":"132959","Open":"89","Close":"90","Last":"93","count":"4833","Volume":"1557810","Value":"139778853000","Low":"83","High":"96","Yes_Price":"86","EPS":"","Base-Vol":"1","un1":"120","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"1562950","Buy_c1":"8","vol_buy1":"2000","Buy_p1":"93","Sell_c1":"2","vol_sell1":"7500","Sell_p1":"94","Buy_c2":"8","vol_buy2":"100","Buy_p2":"92","Sell_c2":"1","vol_sell2":"6550","Sell_p2":"95","Buy_c3":"4","vol_buy3":"1000","Buy_p3":"91","Sell_c3":"1","vol_sell3":"2537","Sell_p3":"96","Buy_c4":"4","vol_buy4":"6083","Buy_p4":"90","Sell_c4":"10","vol_sell4":"2506","Sell_p4":"97","Buy_c5":"7","vol_buy5":"2654","Buy_p5":"89","Sell_c5":"6","vol_sell5":"4640","Sell_p5":"98"},{"ISIN":"47636746192511996","12numcod":"IROFSIPA9951","nemad":"طسپا4033","name":"اختيارف خساپا-900-1405\/04\/24","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47655104709989235","12numcod":"IRO9TAMN0G51","nemad":"ضستا3046","name":"اختيارخ شستا-2200-1405\/03\/13","tradetime":"61040","Open":"0","Close":"100","Last":"100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"100","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"430","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"400","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47742695428142132","12numcod":"IROFMKBT9191","nemad":"طمخا3063","name":"اختيارف اخابر-340-1405\/03\/20","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"47943111936517968","12numcod":"IRO9AHRM0481","nemad":"ضهرم1254","name":"اختيارخ اهرم-28000-1405\/02\/30","tradetime":"123905","Open":"7","Close":"1","Last":"1","count":"94","Volume":"19769","Value":"19877000","Low":"1","High":"7","Yes_Price":"5","EPS":"","Base-Vol":"1","un1":"113","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"19","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5136","Sell_p1":"1","Buy_c2":"3","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1103","Sell_p2":"2","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"12","Sell_p3":"3","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"3","Sell_p4":"5","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"43","Sell_p5":"6"},{"ISIN":"48010225447410247","12numcod":"IRO1BANK0001","nemad":"وبانك","name":"سرمايه گذاري گروه توسعه ملي","tradetime":"131430","Open":"7310","Close":"7380","Last":"7380","count":"507","Volume":"21149869","Value":"156065146580","Low":"7300","High":"7380","Yes_Price":"7170","EPS":"1906","Base-Vol":"1","un1":"3683","market_ID":"1","Insue_ID":"39","Day_HL":"7380.00","Day_LL":"6960.00","Share_Volume":"50250000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"16053516","Buy_p1":"7380","Sell_c1":"162","vol_sell1":"161191","Sell_p1":"7580","Buy_c2":"0","vol_buy2":"10000","Buy_p2":"7370","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"49445","Buy_p3":"7340","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"46000","Buy_p4":"7330","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20277","Buy_p5":"7320","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48021799996852800","12numcod":"IRK1A12305A1","nemad":"زعف0510پ26","name":"زعفران0510نگين بديعي(پ)","tradetime":"165815","Open":"2631000","Close":"2676356","Last":"2678500","count":"172","Volume":"34486","Value":"92296810109","Low":"2631000","High":"2700000","Yes_Price":"2705183","EPS":"","Base-Vol":"1","un1":"892","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"3100000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"3","vol_buy1":"38","Buy_p1":"2670000","Sell_c1":"1","vol_sell1":"233","Sell_p1":"2678500","Buy_c2":"1","vol_buy2":"605","Buy_p2":"2653000","Sell_c2":"2","vol_sell2":"25","Sell_p2":"2678545","Buy_c3":"1","vol_buy3":"90","Buy_p3":"2650030","Sell_c3":"2","vol_sell3":"100","Sell_p3":"2684900","Buy_c4":"1","vol_buy4":"120","Buy_p4":"2650010","Sell_c4":"1","vol_sell4":"100","Sell_p4":"2685000","Buy_c5":"2","vol_buy5":"88","Buy_p5":"2650000","Sell_c5":"4","vol_sell5":"62","Sell_p5":"2690000"},{"ISIN":"48069383385701698","12numcod":"IRO9BMLT0F11","nemad":"ضملت0134","name":"اختيارخ وبملت-1336-1405\/02\/30","tradetime":"104403","Open":"1","Close":"1","Last":"1","count":"1","Volume":"30","Value":"42660","Low":"1","High":"1","Yes_Price":"29","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"509","Sell_p1":"1"},{"ISIN":"48178269030078338","12numcod":"IRO9ZOBI6901","nemad":"ضذوب1215","name":"اختيارخ ذوب-340-1405\/02\/30","tradetime":"132808","Open":"1","Close":"1","Last":"1","count":"471","Volume":"218998","Value":"218998000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"97","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"68","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"66303","Sell_p1":"1","Buy_c2":"48","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"48000","Sell_p2":"2","Buy_c3":"16","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"15002","Sell_p3":"4","Buy_c4":"155","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"155000","Sell_p4":"5","Buy_c5":"9","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"9000","Sell_p5":"6"},{"ISIN":"48240748007949910","12numcod":"IRT3KMDF0002","nemad":"كارآمد2","name":"صندوق س.درآمد ثابت كارآمد-د","tradetime":"145957","Open":"1","Close":"1","Last":"1","count":"37","Volume":"310000000","Value":"310000000","Low":"1","High":"1","Yes_Price":"16478","EPS":"","Base-Vol":"1","un1":"144","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"8500000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"48258289715460204","12numcod":"IROBMOJF7221","nemad":"طموج311","name":"اختيارف موج-30000-14050324","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"70","Buy_p1":"500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10","Buy_p2":"75","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"74","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"53","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"1000","Buy_p5":"45","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48273201806318227","12numcod":"IRB6AE920691","nemad":"صعبيد069","name":"صكوك مرابحه دعبيد069-3ماهه23%","tradetime":"132431","Open":"1000000","Close":"1002159","Last":"1000000","count":"3","Volume":"88","Value":"88190000","Low":"1000000","High":"1010000","Yes_Price":"1010000","EPS":"","Base-Vol":"1","un1":"92","market_ID":"3","Insue_ID":"43","Day_HL":"1040300.00","Day_LL":"979700.00","Share_Volume":"500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"941","Buy_p1":"1000000","Sell_c1":"2","vol_sell1":"925","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"45","Buy_p2":"979700","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48287670503317419","12numcod":"IRO3BHLZ0001","nemad":"ولبهمن","name":"شركت بهمن ليزينگ","tradetime":"124649","Open":"2043","Close":"2042","Last":"2043","count":"88","Volume":"10995416","Value":"22450835639","Low":"1990","High":"2043","Yes_Price":"1984","EPS":"671","Base-Vol":"1","un1":"18233","market_ID":"2","Insue_ID":"58","Day_HL":"2043.00","Day_LL":"1925.00","Share_Volume":"10300000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"17832182","Buy_p1":"2043","Sell_c1":"56","vol_sell1":"407","Sell_p1":"2313","Buy_c2":"2","vol_buy2":"4000","Buy_p2":"2013","Sell_c2":"1","vol_sell2":"800000","Sell_p2":"2364","Buy_c3":"1","vol_buy3":"20076","Buy_p3":"1997","Sell_c3":"1","vol_sell3":"99359","Sell_p3":"2413","Buy_c4":"0","vol_buy4":"15000","Buy_p4":"1985","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"1984","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48293643541752052","12numcod":"IROAPZAZ2111","nemad":"ضفزر1222","name":"اختيارخ فزر-100750-14050230","tradetime":"132949","Open":"2001","Close":"2027","Last":"2360","count":"276","Volume":"4233","Value":"8581763000","Low":"600","High":"3439","Yes_Price":"5190","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"13","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"7","Buy_p1":"2359","Sell_c1":"1","vol_sell1":"21","Sell_p1":"2360","Buy_c2":"1","vol_buy2":"50","Buy_p2":"2358","Sell_c2":"2","vol_sell2":"49","Sell_p2":"2500","Buy_c3":"2","vol_buy3":"48","Buy_p3":"2357","Sell_c3":"2","vol_sell3":"6","Sell_p3":"2698","Buy_c4":"1","vol_buy4":"10","Buy_p4":"2356","Sell_c4":"1","vol_sell4":"5","Sell_p4":"2699","Buy_c5":"1","vol_buy5":"10","Buy_p5":"2353","Sell_c5":"1","vol_sell5":"10","Sell_p5":"2700"},{"ISIN":"48709329548382562","12numcod":"IRO9SADR0891","nemad":"ضتاص0112","name":"اختيارخ تاصيكو-11603-05\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"89","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"10","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1029","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3","Sell_p2":"7","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"8","Sell_p3":"8","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"81","Sell_p4":"9","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"17","Sell_p5":"1590"},{"ISIN":"48745128420733948","12numcod":"IROATAVZ2031","nemad":"ضوتعاون318","name":"اختيارخ وتعاون-1800-14050331","tradetime":"90031","Open":"112","Close":"112","Last":"112","count":"1","Volume":"2","Value":"224000","Low":"112","High":"112","Yes_Price":"91","EPS":"","Base-Vol":"1","un1":"53","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"1135","Buy_c1":"0","vol_buy1":"100","Buy_p1":"20","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10","Buy_p2":"13","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"197","Buy_p3":"12","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"1000","Buy_p4":"11","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100","Buy_p5":"1","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48753732042176709","12numcod":"IRO1PNTB0001","nemad":"شبريز","name":"پالايش نفت تبريز","tradetime":"132614","Open":"25890","Close":"25890","Last":"25890","count":"862","Volume":"24384441","Value":"631284177490","Low":"25600","High":"25890","Yes_Price":"25140","EPS":"8379","Base-Vol":"1","un1":"4753","market_ID":"1","Insue_ID":"23","Day_HL":"25890.00","Day_LL":"24390.00","Share_Volume":"30000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"9735242","Buy_p1":"25890","Sell_c1":"364","vol_sell1":"400","Sell_p1":"26150","Buy_c2":"1","vol_buy2":"400","Buy_p2":"25880","Sell_c2":"1","vol_sell2":"200","Sell_p2":"26630","Buy_c3":"1","vol_buy3":"1184","Buy_p3":"25800","Sell_c3":"2","vol_sell3":"2000","Sell_p3":"26640","Buy_c4":"2","vol_buy4":"200","Buy_p4":"25590","Sell_c4":"1","vol_sell4":"1220","Sell_p4":"26660","Buy_c5":"1","vol_buy5":"2000","Buy_p5":"25520","Sell_c5":"1","vol_sell5":"200","Sell_p5":"26970"},{"ISIN":"48932793456289874","12numcod":"IRT1HBRD0001","nemad":"هيبريد","name":"صندوق س آسمان خاورميانه-مختلط","tradetime":"132959","Open":"16640","Close":"16720","Last":"17215","count":"253","Volume":"24920198","Value":"416669204264","Low":"16640","High":"17380","Yes_Price":"17154","EPS":"","Base-Vol":"1","un1":"626","market_ID":"1","Insue_ID":"68","Day_HL":"17668.00","Day_LL":"16640.00","Share_Volume":"400000000","insu_ID":"305","nav":"18759.00","open_Contract":"","Buy_c1":"1","vol_buy1":"3102","Buy_p1":"17215","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"17285","Buy_c2":"1","vol_buy2":"192432","Buy_p2":"17156","Sell_c2":"1","vol_sell2":"400","Sell_p2":"17295","Buy_c3":"1","vol_buy3":"300000","Buy_p3":"17155","Sell_c3":"1","vol_sell3":"2234","Sell_p3":"17300","Buy_c4":"1","vol_buy4":"300000","Buy_p4":"17154","Sell_c4":"1","vol_sell4":"289","Sell_p4":"17335","Buy_c5":"2","vol_buy5":"307628","Buy_p5":"17153","Sell_c5":"2","vol_sell5":"3720","Sell_p5":"17380"},{"ISIN":"48949090906719283","12numcod":"IROFZOBI1691","nemad":"طذوب3048","name":"اختيارف ذوب-360-1405\/03\/20","tradetime":"61042","Open":"0","Close":"100","Last":"100","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"100","EPS":"","Base-Vol":"1","un1":"67","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"100","Buy_c1":"0","vol_buy1":"333","Buy_p1":"3","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"48969633354740567","12numcod":"IROFZOBI7921","nemad":"طذوب1217","name":"اختيارف ذوب-380-1405\/02\/30","tradetime":"61042","Open":"0","Close":"33","Last":"33","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"33","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1","Sell_p1":"50","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49209427028821889","12numcod":"IRO9TAMN0E21","nemad":"ضستا2049","name":"اختيارخ شستا-1200-1405\/02\/30","tradetime":"132353","Open":"299","Close":"281","Last":"269","count":"4","Volume":"197","Value":"55316000","Low":"269","High":"299","Yes_Price":"200","EPS":"","Base-Vol":"1","un1":"101","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"30","Sell_p1":"269","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"110","Sell_p2":"270","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49272773478634363","12numcod":"IRO9BTEJ6711","nemad":"ضجار1228","name":"اختيارخ وتجارت-298-1405\/02\/30","tradetime":"123056","Open":"66","Close":"53","Last":"45","count":"9","Volume":"400","Value":"23005000","Low":"45","High":"66","Yes_Price":"93","EPS":"","Base-Vol":"1","un1":"77","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1075","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"870","Sell_p1":"45","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1","Sell_p2":"72","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1","Sell_p3":"73","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1","Sell_p4":"74","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1","Sell_p5":"75"},{"ISIN":"49301856351257730","12numcod":"IROFSADR3941","nemad":"طتاص3009","name":"اختيارف تاصيكو-15954-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"52","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49502666250908008","12numcod":"IRO1OFOG0001","nemad":"افق","name":"فروشگاههاي زنجيره اي افق كوروش","tradetime":"132857","Open":"34730","Close":"34730","Last":"34730","count":"255","Volume":"7686175","Value":"266940857750","Low":"34730","High":"34730","Yes_Price":"33720","EPS":"2642","Base-Vol":"1","un1":"3740","market_ID":"1","Insue_ID":"47","Day_HL":"34730.00","Day_LL":"32710.00","Share_Volume":"30000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"34965722","Buy_p1":"34730","Sell_c1":"534","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"9115","Buy_p2":"34720","Sell_c2":"3","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"145","Buy_p3":"34660","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"8194","Buy_p4":"34630","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"20500","Buy_p5":"34000","Sell_c5":"3","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49531112577387255","12numcod":"IRT1JAVF0001","nemad":"جاودان","name":"صندوق س جاويدان سهام ماني-سهام","tradetime":"131532","Open":"18503","Close":"18612","Last":"18710","count":"3","Volume":"9454","Value":"175961948","Low":"18503","High":"18710","Yes_Price":"18357","EPS":"","Base-Vol":"1","un1":"567","market_ID":"1","Insue_ID":"68","Day_HL":"18907.00","Day_LL":"17807.00","Share_Volume":"100000000","insu_ID":"305","nav":"19078.00","open_Contract":"","Buy_c1":"1","vol_buy1":"70","Buy_p1":"17807","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"18710","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1369","Sell_p2":"18907","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49641108336531623","12numcod":"IRO1BENC0001","nemad":"انرژي","name":"بورس انرژي ايران","tradetime":"132841","Open":"9650","Close":"9650","Last":"9650","count":"251","Volume":"7590436","Value":"73247707400","Low":"9650","High":"9650","Yes_Price":"9370","EPS":"423","Base-Vol":"1","un1":"4030","market_ID":"1","Insue_ID":"67","Day_HL":"9650.00","Day_LL":"9090.00","Share_Volume":"4050000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7856226","Buy_p1":"9650","Sell_c1":"150","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"9600","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"403300","Buy_p3":"9560","Sell_c3":"3","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"19434","Buy_p4":"9370","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"16000","Buy_p5":"9340","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"49726350173831190","12numcod":"IRB6AG740911","nemad":"صاترا901","name":"صكوك اجاره داترا901-3ماهه23%","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"69","market_ID":"3","Insue_ID":"43","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1500000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"3000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"3000","Sell_p1":"1004900","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50117925085549635","12numcod":"IRO7LIBP0001","nemad":"خليبل","name":"ماليبل سايپا","tradetime":"131833","Open":"1502","Close":"1504","Last":"1502","count":"25","Volume":"1866814","Value":"2807112312","Low":"1502","High":"1506","Yes_Price":"1548","EPS":"-100","Base-Vol":"1","un1":"18133","market_ID":"4","Insue_ID":"34","Day_HL":"1594.00","Day_LL":"1502.00","Share_Volume":"19952007929","insu_ID":"309","nav":"","open_Contract":"","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"101916","Sell_p1":"1529","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50000","Sell_p2":"1530","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"1538","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"19667","Sell_p4":"1539","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"50000","Sell_p5":"1540"},{"ISIN":"50243708970398750","12numcod":"IRT3ETHF0001","nemad":"اطمينان","name":"ص.س.درآمد ثابت اطمينان هيوا-د\t","tradetime":"145938","Open":"16398","Close":"16398","Last":"16399","count":"86","Volume":"3330558","Value":"54614881545","Low":"16398","High":"16399","Yes_Price":"16375","EPS":"","Base-Vol":"1","un1":"705","market_ID":"2","Insue_ID":"68","Day_HL":"16866.00","Day_LL":"15884.00","Share_Volume":"500000000","insu_ID":"305","nav":"16468.00","open_Contract":"","Buy_c1":"1","vol_buy1":"1065787","Buy_p1":"16398","Sell_c1":"2","vol_sell1":"860000","Sell_p1":"16399","Buy_c2":"1","vol_buy2":"100000","Buy_p2":"16397","Sell_c2":"1","vol_sell2":"100000","Sell_p2":"16400","Buy_c3":"1","vol_buy3":"100000","Buy_p3":"16396","Sell_c3":"1","vol_sell3":"100000","Sell_p3":"16401","Buy_c4":"1","vol_buy4":"100000","Buy_p4":"16395","Sell_c4":"1","vol_sell4":"100000","Sell_p4":"16402","Buy_c5":"1","vol_buy5":"100000","Buy_p5":"16394","Sell_c5":"1","vol_sell5":"100000","Sell_p5":"16403"},{"ISIN":"50270724669270180","12numcod":"IRO9TRZZ0721","nemad":"ضراز2007","name":"اختيارخ هم تراز-16000-05\/02\/30","tradetime":"61040","Open":"0","Close":"251","Last":"251","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"251","EPS":"","Base-Vol":"1","un1":"85","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3","Sell_p1":"800","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"24","Sell_p2":"1000","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50657261431144350","12numcod":"IRB3AF020781","nemad":"عاليفرد072","name":"مرابحه عاليفرد-آگاه070830","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"76","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"1000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50696417846960654","12numcod":"IRO9BMLT0C71","nemad":"ضملت1200","name":"اختيارخ وبملت-563-1405\/02\/30","tradetime":"132950","Open":"300","Close":"340","Last":"330","count":"21","Volume":"1580","Value":"763005384","Low":"300","High":"369","Yes_Price":"320","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"669","Buy_p1":"330","Sell_c1":"2","vol_sell1":"99","Sell_p1":"398","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"113","Sell_p2":"400","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"50875058592972362","12numcod":"IRB6AE9905A1","nemad":"صكوير510","name":"صكوك مرابحه كوير510-بدون ضامن","tradetime":"61026","Open":"0","Close":"941650","Last":"941650","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"941650","EPS":"","Base-Vol":"1","un1":"105","market_ID":"3","Insue_ID":"27","Day_HL":"969899.00","Day_LL":"913401.00","Share_Volume":"7300000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"9125","Buy_p1":"902500","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51062947092886207","12numcod":"IRE9P0D0Y001","nemad":"پا ر 34","name":"بار پايه روز 34","tradetime":"122018","Open":"3320","Close":"3320","Last":"3320","count":"2","Volume":"150000","Value":"498000000","Low":"3320","High":"3320","Yes_Price":"1558","EPS":"","Base-Vol":"1","un1":"58","market_ID":"6","Insue_ID":"40","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"801","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"23000","Buy_p1":"3300","Sell_c1":"1","vol_sell1":"30000","Sell_p1":"3320","Buy_c2":"0","vol_buy2":"50000","Buy_p2":"3250","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0"},{"ISIN":"51155122317979976","12numcod":"IRB4O0970654","nemad":"اراد1944","name":"مرابحه عام دولت194-ش.خ060504","tradetime":"114002","Open":"893000","Close":"893000","Last":"893000","count":"1","Volume":"5953555","Value":"5316524615000","Low":"893000","High":"893000","Yes_Price":"893000","EPS":"","Base-Vol":"1","un1":"45","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"110000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"51282860554785697","12numcod":"IROFAHRM1611","nemad":"طهرم0133","name":"اختيارف اهرم-30000-1405\/02\/30","tradetime":"132929","Open":"4500","Close":"3131","Last":"2501","count":"401","Volume":"17980","Value":"56287570000","Low":"2500","High":"4500","Yes_Price":"5402","EPS":"","Base-Vol":"1","un1":"141","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"65","Buy_p1":"2501","Sell_c1":"1","vol_sell1":"30","Sell_p1":"3980","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"2500","Sell_c2":"5","vol_sell2":"10","Sell_p2":"4444","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51310024000284179","12numcod":"IRB5AG7507C1","nemad":"بجنورد72","name":"مشاركت ش بجنورد72-3ماهه23%","tradetime":"61026","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"3","Insue_ID":"60","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"700000","insu_ID":"301","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"200","Buy_p1":"975000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"700","Buy_p2":"970000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51556305853402745","12numcod":"IROFIKCO7G81","nemad":"طخود4065","name":"اختيارف خودرو-900-1405\/04\/10","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"44","Buy_p1":"44","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51576264644235785","12numcod":"IRB4SO200684","nemad":"اراد1194","name":"مرابحه عام دولت119-ش.خ060811\t","tradetime":"114001","Open":"805890","Close":"805890","Last":"805890","count":"1","Volume":"3500000","Value":"2820615000000","Low":"805890","High":"805890","Yes_Price":"783500","EPS":"","Base-Vol":"1","un1":"28","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"15000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"51687219190317608","12numcod":"IRB3EM0906C1","nemad":"مبين063","name":"اجاره اعتماد مبين تاك14061227","tradetime":"61022","Open":"0","Close":"967340","Last":"967340","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"967340","EPS":"","Base-Vol":"1","un1":"79","market_ID":"2","Insue_ID":"69","Day_HL":"996360.00","Day_LL":"938320.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51735225291852050","12numcod":"IRB3SS030551","nemad":"تامين05","name":"اجاره تامين اجتماعي14050509","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"97","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"40000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"50000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51800895386439522","12numcod":"IRB6SG0205C1","nemad":"صگستر512","name":"صكوك اجاره صگستر512- 6ماهه18%","tradetime":"61027","Open":"0","Close":"861546","Last":"861546","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"861546","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"44","Day_HL":"887392.00","Day_LL":"835700.00","Share_Volume":"1800000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7200","Buy_p1":"861545","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51885206359892551","12numcod":"IRB6AG210861","nemad":"صفارس086","name":"صكوك اجاره فارس086-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51920757918600374","12numcod":"IRT1TRZZ0001","nemad":"هم تراز","name":"صندوق س شاخصي هم وزن تراز-سهام","tradetime":"130708","Open":"12781","Close":"12803","Last":"12807","count":"266","Volume":"67336150","Value":"862129076296","Low":"12251","High":"12807","Yes_Price":"12434","EPS":"","Base-Vol":"1","un1":"632","market_ID":"1","Insue_ID":"68","Day_HL":"12807.00","Day_LL":"12061.00","Share_Volume":"1000000000","insu_ID":"305","nav":"12942.00","open_Contract":"","Buy_c1":"0","vol_buy1":"36654001","Buy_p1":"12807","Sell_c1":"59","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"12496","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"10000","Buy_p3":"12117","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"100000","Buy_p4":"12062","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"100000","Buy_p5":"12061","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"51953007925746685","12numcod":"IRO9BMLT0E61","nemad":"ضملت0129","name":"اختيارخ وبملت-985-1405\/02\/30","tradetime":"105905","Open":"1","Close":"1","Last":"1","count":"6","Volume":"2520","Value":"3583440","Low":"1","High":"1","Yes_Price":"3","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"31","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"25170","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"52","Sell_p2":"2","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"10","Sell_p3":"60","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"101","Sell_p4":"100","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"999","Sell_p5":"900"},{"ISIN":"51956206772069182","12numcod":"IROFAHRM1441","nemad":"طهرم1250","name":"اختيارف اهرم-20000-1405\/02\/30","tradetime":"132236","Open":"10","Close":"6","Last":"4","count":"28","Volume":"4958","Value":"32204000","Low":"4","High":"12","Yes_Price":"19","EPS":"","Base-Vol":"1","un1":"109","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"203","Sell_p1":"4","Buy_c2":"2","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"13","Sell_p2":"9","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"220","Sell_p3":"25","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"48","Sell_p4":"27","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"117","Sell_p5":"28"},{"ISIN":"52151841031551857","12numcod":"IROBSATF5611","nemad":"طاطلس121706","name":"اختيارف اطلس-90000-14050230","tradetime":"113555","Open":"10000","Close":"10000","Last":"10000","count":"1","Volume":"10","Value":"100000000","Low":"10000","High":"10000","Yes_Price":"11112","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52453606539681660","12numcod":"IRT3ZMRF0002","nemad":"خورشيد2","name":"صندوق س. طلوع تدبير پايا-د","tradetime":"143404","Open":"1","Close":"1","Last":"1","count":"2","Volume":"20000000","Value":"20000000","Low":"1","High":"1","Yes_Price":"21856","EPS":"","Base-Vol":"1","un1":"33","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1750000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"52487312119064168","12numcod":"IRO9ZOBI0541","nemad":"ضذوب2010","name":"اختيارخ ذوب-280-1405\/02\/30","tradetime":"132656","Open":"2","Close":"26","Last":"35","count":"18","Volume":"3585","Value":"93733000","Low":"1","High":"35","Yes_Price":"33","EPS":"","Base-Vol":"1","un1":"93","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"192","Buy_p1":"35","Sell_c1":"1","vol_sell1":"650","Sell_p1":"59","Buy_c2":"4","vol_buy2":"883","Buy_p2":"20","Sell_c2":"1","vol_sell2":"2000","Sell_p2":"63","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"68","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"200","Sell_p4":"79","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"49","Sell_p5":"140"},{"ISIN":"52497713622747990","12numcod":"IRT1AGGH0001","nemad":"آلياژ","name":"صندوق س صنايع آگاه3-بخشي","tradetime":"132318","Open":"14372","Close":"14372","Last":"14372","count":"61","Volume":"4515245","Value":"64893101140","Low":"14372","High":"14372","Yes_Price":"14816","EPS":"","Base-Vol":"1","un1":"590","market_ID":"1","Insue_ID":"68","Day_HL":"15260.00","Day_LL":"14372.00","Share_Volume":"1000000000","insu_ID":"305","nav":"14000.00","open_Contract":"","Buy_c1":"30","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"2200110","Sell_p1":"14372","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"3500","Sell_p2":"14518","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"100000","Sell_p3":"14519","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"2000","Sell_p4":"14666","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"200000","Sell_p5":"14667"},{"ISIN":"52557947779669081","12numcod":"IRO9SIPA4421","nemad":"ضسپا1249","name":"اختيارخ خساپا-600-1405\/02\/30","tradetime":"120814","Open":"1","Close":"1","Last":"1","count":"11","Volume":"5999","Value":"5999000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"82","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"41","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"34240","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"10","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"1000","Sell_p3":"12","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"13","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52590307304032452","12numcod":"IRB3HL020721","nemad":"شيمي كشاورز072","name":"مرابحه ملي كشاورز-هامرز070202","tradetime":"61022","Open":"0","Close":"1002830","Last":"1002830","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1002830","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1032910.00","Day_LL":"972750.00","Share_Volume":"450000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"999000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1008000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52770733668190559","12numcod":"IRO9BMLT0F71","nemad":"ضملت2040","name":"اختيارخ وبملت-844-1405\/02\/30","tradetime":"132958","Open":"29","Close":"73","Last":"86","count":"173","Volume":"55667","Value":"5786496252","Low":"29","High":"90","Yes_Price":"42","EPS":"","Base-Vol":"1","un1":"96","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1422","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3413","Sell_p1":"348","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52792903131341205","12numcod":"IRO3AFRZ0001","nemad":"افرا","name":"افرانت","tradetime":"132203","Open":"7790","Close":"7790","Last":"7790","count":"56","Volume":"992611","Value":"7732439690","Low":"7790","High":"7790","Yes_Price":"7570","EPS":"424","Base-Vol":"1","un1":"18611","market_ID":"2","Insue_ID":"72","Day_HL":"7790.00","Day_LL":"7350.00","Share_Volume":"2040000000","insu_ID":"303","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"11767266","Buy_p1":"7790","Sell_c1":"54","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"85800","Buy_p2":"7410","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"162240","Buy_p3":"7400","Sell_c3":"4","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"206880","Buy_p4":"7390","Sell_c4":"5","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"323570","Buy_p5":"7380","Sell_c5":"8","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"52806889703092757","12numcod":"IRT3PAYF0002","nemad":"پايا2","name":"صندوق س.پايا قلك پويا-د","tradetime":"145945","Open":"1","Close":"1","Last":"1","count":"11","Volume":"98500000","Value":"98500000","Low":"1","High":"1","Yes_Price":"25299","EPS":"","Base-Vol":"1","un1":"136","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"4000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"52921002757631562","12numcod":"IROBBSMZ7271","nemad":"طبساما311","name":"اختيارف بساما-8000-14050303","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"54","market_ID":"3","Insue_ID":"66","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53066320034521395","12numcod":"IRO9JHSH6241","nemad":"ضجهش0112","name":"اختيارخ جهش-11000-1405\/02\/30","tradetime":"113352","Open":"3200","Close":"3200","Last":"3200","count":"1","Volume":"143","Value":"457600000","Low":"3200","High":"3200","Yes_Price":"3216","EPS":"","Base-Vol":"1","un1":"79","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"3","Sell_p1":"3200","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53090620819798387","12numcod":"IRO9TRZZ0711","nemad":"ضراز2006","name":"اختيارخ هم تراز-15000-05\/02\/30","tradetime":"61040","Open":"0","Close":"941","Last":"941","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"941","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"3","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1935","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53251602435454519","12numcod":"IRT1FKNF0001","nemad":"كيان","name":"صندوق س. با درآمد ثابت كيان","tradetime":"145953","Open":"100042","Close":"100042","Last":"100043","count":"6322","Volume":"89694903","Value":"8973291380439","Low":"100042","High":"100043","Yes_Price":"99905","EPS":"","Base-Vol":"1","un1":"1933","market_ID":"1","Insue_ID":"68","Day_HL":"102902.00","Day_LL":"96908.00","Share_Volume":"4000000000","insu_ID":"305","nav":"100041.00","open_Contract":"","Buy_c1":"2","vol_buy1":"100175151","Buy_p1":"100042","Sell_c1":"11","vol_sell1":"27507543","Sell_p1":"100043","Buy_c2":"3","vol_buy2":"1001799","Buy_p2":"100041","Sell_c2":"4","vol_sell2":"55550","Sell_p2":"100044","Buy_c3":"2","vol_buy3":"1000399","Buy_p3":"100040","Sell_c3":"3","vol_sell3":"55149","Sell_p3":"100045","Buy_c4":"1","vol_buy4":"1000012","Buy_p4":"100039","Sell_c4":"2","vol_sell4":"50000","Sell_p4":"100046","Buy_c5":"7","vol_buy5":"1079029","Buy_p5":"100038","Sell_c5":"9","vol_sell5":"52931","Sell_p5":"100047"},{"ISIN":"53305072626266015","12numcod":"IRO9PNES2681","nemad":"ضشنا2060","name":"اختيارخ شپنا-5039-1405\/02\/30","tradetime":"132805","Open":"20","Close":"62","Last":"141","count":"4","Volume":"142","Value":"10559406","Low":"20","High":"250","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"84","market_ID":"3","Insue_ID":"23","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1191","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"446","Buy_p1":"141","Sell_c1":"3","vol_sell1":"68","Sell_p1":"4000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53463652379781502","12numcod":"IRT3PSGF0002","nemad":"پاسارگاد2","name":"صندوق س.درآمد ثابت پاسارگاد-د","tradetime":"145956","Open":"1","Close":"1","Last":"1","count":"78","Volume":"780000000","Value":"780000000","Low":"1","High":"1","Yes_Price":"15496","EPS":"","Base-Vol":"1","un1":"140","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"25000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"53540719015375371","12numcod":"IRB3SL060711","nemad":"كاله072","name":"مرابحه سوليكوكاله-فيروزه070125","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"65","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"10000","Buy_p1":"1000000","Sell_c1":"2","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53582054310224615","12numcod":"IROBTAMF1661","nemad":"ططعام403","name":"اختيارف طعام-13000-14050414","tradetime":"61032","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"58","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53633583359422860","12numcod":"IRTKMIRA0001","nemad":"ميراث","name":"صندوق س.كالاي كوروش","tradetime":"165958","Open":"11222","Close":"11465","Last":"11480","count":"2209","Volume":"66974151","Value":"767832745472","Low":"11222","High":"11540","Yes_Price":"11328","EPS":"","Base-Vol":"1","un1":"4189","market_ID":"7","Insue_ID":"68","Day_HL":"12460.00","Day_LL":"10196.00","Share_Volume":"2000000000","insu_ID":"380","nav":"11368.00","open_Contract":"","Buy_c1":"1","vol_buy1":"11533","Buy_p1":"11479","Sell_c1":"2","vol_sell1":"15933","Sell_p1":"11480","Buy_c2":"2","vol_buy2":"9678","Buy_p2":"11475","Sell_c2":"2","vol_sell2":"146795","Sell_p2":"11500","Buy_c3":"1","vol_buy3":"3840","Buy_p3":"11465","Sell_c3":"1","vol_sell3":"18935","Sell_p3":"11517","Buy_c4":"1","vol_buy4":"8712","Buy_p4":"11464","Sell_c4":"1","vol_sell4":"73192","Sell_p4":"11518","Buy_c5":"1","vol_buy5":"100090","Buy_p5":"11463","Sell_c5":"2","vol_sell5":"100000","Sell_p5":"11519"},{"ISIN":"53702568430137137","12numcod":"IROATIMF6021","nemad":"ضتيام213","name":"اختيارخ تيام-16000-14050230","tradetime":"105212","Open":"100","Close":"100","Last":"100","count":"1","Volume":"50","Value":"5000000","Low":"100","High":"100","Yes_Price":"2900","EPS":"","Base-Vol":"1","un1":"71","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"53729927704923113","12numcod":"IRO9MKBT8241","nemad":"ضمخا3068","name":"اختيارخ اخابر-500-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"56","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"111","Buy_p1":"11","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"100","Buy_c2":"0","vol_buy2":"1000","Buy_p2":"5","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"53964670846147077","12numcod":"IROBSATF5601","nemad":"طاطلس121705","name":"اختيارف اطلس-85000-14050230","tradetime":"113902","Open":"5200","Close":"5200","Last":"5200","count":"1","Volume":"1","Value":"5200000","Low":"5200","High":"5200","Yes_Price":"5000","EPS":"","Base-Vol":"1","un1":"74","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"321","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"3","Buy_p1":"4600","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"54053411419882414","12numcod":"IRB3KA050751","nemad":"كارون074","name":"مرابحه كارون-آرمان070520","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"63","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1004950","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54175614882736013","12numcod":"IRB3TS030671","nemad":"طبيعت063","name":"مرابحه طبيعت سبز-سپهر060710","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"64","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54277068923045214","12numcod":"IRO1SORB0001","nemad":"فسرب","name":"ملي‌ سرب‌وروي‌ ايران‌","tradetime":"124953","Open":"1362","Close":"1362","Last":"1362","count":"78","Volume":"5414244","Value":"7374200328","Low":"1362","High":"1362","Yes_Price":"1323","EPS":"-81","Base-Vol":"1","un1":"3537","market_ID":"1","Insue_ID":"27","Day_HL":"1362.00","Day_LL":"1284.00","Share_Volume":"11082120000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"11329287","Buy_p1":"1362","Sell_c1":"201","vol_sell1":"10000","Sell_p1":"1403","Buy_c2":"1","vol_buy2":"15701","Buy_p2":"1323","Sell_c2":"2","vol_sell2":"100000","Sell_p2":"1445","Buy_c3":"1","vol_buy3":"113301","Buy_p3":"1319","Sell_c3":"1","vol_sell3":"5000","Sell_p3":"1517","Buy_c4":"1","vol_buy4":"132760","Buy_p4":"1296","Sell_c4":"2","vol_sell4":"10000","Sell_p4":"1562","Buy_c5":"1","vol_buy5":"270810","Buy_p5":"1295","Sell_c5":"4","vol_sell5":"5000","Sell_p5":"1606"},{"ISIN":"54419429862704331","12numcod":"IRO1FRIS0001","nemad":"فروس","name":"فروسيليس‌ ايران‌","tradetime":"152823","Open":"2130","Close":"2197","Last":"2245","count":"168","Volume":"4301771","Value":"9450238696","Low":"2120","High":"2245","Yes_Price":"2180","EPS":"283","Base-Vol":"1","un1":"3153","market_ID":"1","Insue_ID":"27","Day_HL":"2245.00","Day_LL":"2115.00","Share_Volume":"8000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"2466","Buy_p1":"2245","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"30690","Buy_p2":"2240","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"1000","Buy_p3":"2160","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"9421","Buy_p4":"2151","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"10000","Buy_p5":"2150","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54509488143950301","12numcod":"IROFTAMN1G01","nemad":"طستا3041","name":"اختيارف شستا-1600-1405\/03\/13","tradetime":"132342","Open":"200","Close":"183","Last":"90","count":"33","Volume":"6908","Value":"1263941000","Low":"90","High":"200","Yes_Price":"139","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"7609","Buy_c1":"1","vol_buy1":"78","Buy_p1":"85","Sell_c1":"1","vol_sell1":"1000","Sell_p1":"120","Buy_c2":"1","vol_buy2":"10","Buy_p2":"83","Sell_c2":"1","vol_sell2":"1000","Sell_p2":"130","Buy_c3":"1","vol_buy3":"110","Buy_p3":"70","Sell_c3":"2","vol_sell3":"1000","Sell_p3":"154","Buy_c4":"2","vol_buy4":"10","Buy_p4":"50","Sell_c4":"1","vol_sell4":"2000","Sell_p4":"155","Buy_c5":"1","vol_buy5":"20","Buy_p5":"40","Sell_c5":"1","vol_sell5":"1000","Sell_p5":"165"},{"ISIN":"54620609723691643","12numcod":"IRB3NM0106C1","nemad":"تكران06","name":"مرابحه تكران مبرد061220","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"87","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"990000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1000000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"54792123142949801","12numcod":"IROFZOBI1681","nemad":"طذوب3047","name":"اختيارف ذوب-340-1405\/03\/20","tradetime":"113156","Open":"50","Close":"50","Last":"50","count":"1","Volume":"1","Value":"50000","Low":"50","High":"50","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"80","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"1","Buy_c1":"0","vol_buy1":"444","Buy_p1":"4","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55046258823070612","12numcod":"IRB6AG380881","nemad":"صفارس008","name":"صكوك اجاره فارس008-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"57","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"4900000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"995000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1005000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55075032233833658","12numcod":"IRO9TAMN0E71","nemad":"ضستا2054","name":"اختيارخ شستا-1700-1405\/02\/30","tradetime":"120118","Open":"1","Close":"1","Last":"1","count":"2","Volume":"100","Value":"100000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"110","Sell_p1":"5","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55346675894278501","12numcod":"IROFIKCO7B71","nemad":"طخود0147","name":"اختيارف خودرو-450-1405\/02\/30","tradetime":"122254","Open":"10","Close":"11","Last":"1","count":"98","Volume":"40315","Value":"462448000","Low":"1","High":"20","Yes_Price":"23","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"9","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"7916","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"986","Sell_p2":"3","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"20","Sell_p3":"8","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"1000","Sell_p4":"9","Buy_c5":"30","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"29786","Sell_p5":"10"},{"ISIN":"55367394700061325","12numcod":"IRO9SADR0791","nemad":"ضتاص0102","name":"اختيارخ تاصيكو-5076-05\/02\/30","tradetime":"132954","Open":"4500","Close":"4511","Last":"4200","count":"6","Volume":"54","Value":"335924400","Low":"4200","High":"4850","Yes_Price":"4514","EPS":"","Base-Vol":"1","un1":"90","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55537729602532087","12numcod":"IRT3ALZF0002","nemad":"اصيل2","name":"صندوق درآمدثابت مشترك البرز-د","tradetime":"145616","Open":"1","Close":"1","Last":"1","count":"8","Volume":"70200000","Value":"70200000","Low":"1","High":"1","Yes_Price":"19483","EPS":"","Base-Vol":"1","un1":"178","market_ID":"2","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"3000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"55805786346373708","12numcod":"IRB3JH040651","nemad":"فجهان064","name":"مرابحه جهان فولاد-تاك060501","tradetime":"61022","Open":"0","Close":"984320","Last":"984320","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"984320","EPS":"","Base-Vol":"1","un1":"74","market_ID":"2","Insue_ID":"69","Day_HL":"1013840.00","Day_LL":"954800.00","Share_Volume":"1500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55835993914721095","12numcod":"IRT1RAIB0002","nemad":"رايبد2","name":"صندوق س رايبد-ثابت","tradetime":"143448","Open":"1","Close":"1","Last":"1","count":"4","Volume":"55500000","Value":"55500000","Low":"1","High":"1","Yes_Price":"11348","EPS":"","Base-Vol":"1","un1":"33","market_ID":"1","Insue_ID":"68","Day_HL":"1.00","Day_LL":"1.00","Share_Volume":"1000000000","insu_ID":"305","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"55858930829381944","12numcod":"IRB3EH010781","nemad":"احيا07","name":"مرابحه احيا استيل فولاد070805","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"970000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"5000","Buy_p2":"950000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"55897939403232751","12numcod":"IRO1SRMA0001","nemad":"لسرما","name":"سرما آفرين‌","tradetime":"125437","Open":"3612","Close":"3612","Last":"3612","count":"11","Volume":"406856","Value":"1469563872","Low":"3612","High":"3612","Yes_Price":"3507","EPS":"295","Base-Vol":"1","un1":"3266","market_ID":"1","Insue_ID":"29","Day_HL":"3612.00","Day_LL":"3402.00","Share_Volume":"1417000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"4062799","Buy_p1":"3612","Sell_c1":"36","vol_sell1":"1500","Sell_p1":"3629","Buy_c2":"1","vol_buy2":"6000","Buy_p2":"3550","Sell_c2":"1","vol_sell2":"1500","Sell_p2":"3728","Buy_c3":"1","vol_buy3":"17500","Buy_p3":"3538","Sell_c3":"3","vol_sell3":"10000","Sell_p3":"3902","Buy_c4":"1","vol_buy4":"3000","Buy_p4":"3520","Sell_c4":"1","vol_sell4":"57536","Sell_p4":"4030","Buy_c5":"1","vol_buy5":"3000","Buy_p5":"3510","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"4072"},{"ISIN":"56054493457043096","12numcod":"IRB4O1340682","nemad":"اراد2312","name":"مرابحه عام دولت231-ش.خ060825","tradetime":"113434","Open":"855000","Close":"855000","Last":"855000","count":"1","Volume":"2700","Value":"2308500000","Low":"855000","High":"855000","Yes_Price":"838820","EPS":"","Base-Vol":"1","un1":"31","market_ID":"2","Insue_ID":"69","Day_HL":"863980.00","Day_LL":"813660.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"56100184817456916","12numcod":"IRO9MSMI0A31","nemad":"ضملي0137","name":"اختيارخ فملي-20000-1405\/02\/30","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"95","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"7","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"432","Sell_p1":"1","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"200","Sell_p2":"4","Buy_c3":"2","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"170","Sell_p3":"100","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"30","Sell_p4":"432","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56151366324929223","12numcod":"IRB3TS060691","nemad":"طبيعت066","name":"مرابحه طبيعت سبز-مفيد060920","tradetime":"61024","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"73","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2500000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1009990","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56189844193337321","12numcod":"IRT3JSSF0001","nemad":"جام سهند","name":"صندوق س. جام سبز سهند-س","tradetime":"131548","Open":"8346","Close":"8346","Last":"8346","count":"11","Volume":"539897","Value":"4505980362","Low":"8346","High":"8346","Yes_Price":"8604","EPS":"","Base-Vol":"1","un1":"495","market_ID":"2","Insue_ID":"68","Day_HL":"8862.00","Day_LL":"8346.00","Share_Volume":"200000000","insu_ID":"305","nav":"8237.00","open_Contract":"","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1460429","Sell_p1":"8346","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56344907495802692","12numcod":"IRT3FARF0001","nemad":"فاخر","name":"صندوق س.ثروت افزون فاخر-د","tradetime":"154824","Open":"22602","Close":"22601","Last":"22601","count":"51","Volume":"14008411","Value":"316605424760","Low":"22601","High":"22602","Yes_Price":"22573","EPS":"","Base-Vol":"1","un1":"716","market_ID":"2","Insue_ID":"68","Day_HL":"23250.00","Day_LL":"21896.00","Share_Volume":"4000000000","insu_ID":"305","nav":"22062.00","open_Contract":"","Buy_c1":"2","vol_buy1":"399709597","Buy_p1":"22601","Sell_c1":"2","vol_sell1":"40060000","Sell_p1":"22602","Buy_c2":"0","vol_buy2":"4001793","Buy_p2":"22600","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"4000000","Buy_p3":"22599","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4000000","Buy_p4":"22598","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"4000000","Buy_p5":"22597","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56361064397397445","12numcod":"IROFSADR3931","nemad":"طتاص3008","name":"اختيارف تاصيكو-14503-05\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"49","market_ID":"3","Insue_ID":"13","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1379","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"100","Buy_p1":"1","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56523876503932407","12numcod":"IRB3MR010541","nemad":"ماريناسان05","name":"اجاره سلولزي ماريناسان14050405","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"81","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"2290000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1010000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56570207361645896","12numcod":"IROFAHRM1A31","nemad":"طهرم4026","name":"اختيارف اهرم-26000-1405\/04\/31","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"131","market_ID":"3","Insue_ID":"68","Day_HL":"500000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"50","Buy_p1":"1002","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1000","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"3","Buy_p3":"330","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"5","Buy_p4":"160","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"50","Buy_p5":"101","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56596673029948529","12numcod":"IRO9MKBT8201","nemad":"ضمخا3064","name":"اختيارخ اخابر-360-1405\/03\/20","tradetime":"61040","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"62","market_ID":"3","Insue_ID":"64","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"10","Buy_p1":"60","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"10","Buy_p2":"40","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"100","Buy_p3":"1","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56696444516569719","12numcod":"IRB3TF180711","nemad":"تابان18","name":"اجاره تابان فردا ملل14070120","tradetime":"61023","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"72","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"10000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"5000","Buy_p1":"950000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"56871139881800017","12numcod":"IRT1TSCA0001","nemad":"توسكا","name":"صندوق س توسعه فولاد- ثابت","tradetime":"145957","Open":"21754","Close":"21754","Last":"21754","count":"347","Volume":"62906990","Value":"1368500334898","Low":"21754","High":"21755","Yes_Price":"21725","EPS":"","Base-Vol":"1","un1":"952","market_ID":"1","Insue_ID":"68","Day_HL":"22376.00","Day_LL":"21074.00","Share_Volume":"6600000000","insu_ID":"305","nav":"21610.00","open_Contract":"","Buy_c1":"2","vol_buy1":"299931382","Buy_p1":"21754","Sell_c1":"1","vol_sell1":"27037277","Sell_p1":"21755","Buy_c2":"1","vol_buy2":"1001000","Buy_p2":"21753","Sell_c2":"2","vol_sell2":"10000","Sell_p2":"21756","Buy_c3":"1","vol_buy3":"1000000","Buy_p3":"21752","Sell_c3":"1","vol_sell3":"10000","Sell_p3":"21757","Buy_c4":"1","vol_buy4":"1000000","Buy_p4":"21751","Sell_c4":"1","vol_sell4":"10000","Sell_p4":"21758","Buy_c5":"1","vol_buy5":"1000000","Buy_p5":"21750","Sell_c5":"1","vol_sell5":"10000","Sell_p5":"21759"},{"ISIN":"56886181335890068","12numcod":"IRE9P2W0B001","nemad":"سپا ه 11","name":"بار پايه هفته 11سبز","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"21","market_ID":"6","Insue_ID":"40","Day_HL":"999999.00","Day_LL":"1.00","Share_Volume":"1600","insu_ID":"802","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"500","Sell_p1":"70000","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"374","Sell_p2":"79000","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"500","Sell_p3":"80000","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"300","Sell_p4":"82000","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"1000","Sell_p5":"84000"},{"ISIN":"56987424987755487","12numcod":"IRTKATSH0001","nemad":"آتش","name":"صندوق س.كالاي كهكشان فيروزه","tradetime":"165958","Open":"33970","Close":"34416","Last":"34490","count":"5090","Volume":"114709405","Value":"3947850385718","Low":"33970","High":"34608","Yes_Price":"34043","EPS":"","Base-Vol":"1","un1":"5249","market_ID":"7","Insue_ID":"68","Day_HL":"37447.00","Day_LL":"30639.00","Share_Volume":"4000000000","insu_ID":"380","nav":"34491.00","open_Contract":"","Buy_c1":"2","vol_buy1":"590","Buy_p1":"34486","Sell_c1":"3","vol_sell1":"31536","Sell_p1":"34490","Buy_c2":"2","vol_buy2":"336","Buy_p2":"34481","Sell_c2":"3","vol_sell2":"18155","Sell_p2":"34499","Buy_c3":"1","vol_buy3":"10200","Buy_p3":"34480","Sell_c3":"2","vol_sell3":"2000","Sell_p3":"34527","Buy_c4":"1","vol_buy4":"500","Buy_p4":"34475","Sell_c4":"1","vol_sell4":"3000","Sell_p4":"34530","Buy_c5":"4","vol_buy5":"187","Buy_p5":"34454","Sell_c5":"1","vol_sell5":"305000","Sell_p5":"34531"},{"ISIN":"57053064035788381","12numcod":"IRB6AG200861","nemad":"صفارس860","name":"صكوك اجاره فارس860-بدون ضامن","tradetime":"61027","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"68","market_ID":"3","Insue_ID":"44","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"7000000","insu_ID":"208","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"7000","Buy_p1":"1000000","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57053453841414094","12numcod":"IRO9BSDR6291","nemad":"ضصاد3062","name":"اختيارخ وبصادر-550-1405\/03\/20","tradetime":"132201","Open":"20","Close":"10","Last":"9","count":"67","Volume":"33127","Value":"321960000","Low":"7","High":"25","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"33127","Buy_c1":"4","vol_buy1":"1200","Buy_p1":"7","Sell_c1":"2","vol_sell1":"3084","Sell_p1":"9","Buy_c2":"2","vol_buy2":"700","Buy_p2":"6","Sell_c2":"2","vol_sell2":"1999","Sell_p2":"10","Buy_c3":"1","vol_buy3":"1555","Buy_p3":"5","Sell_c3":"2","vol_sell3":"1000","Sell_p3":"14","Buy_c4":"1","vol_buy4":"1000","Buy_p4":"4","Sell_c4":"1","vol_sell4":"370","Sell_p4":"19","Buy_c5":"0","vol_buy5":"1200","Buy_p5":"3","Sell_c5":"2","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57124454152352111","12numcod":"IROATIMF6031","nemad":"ضتيام214","name":"اختيارخ تيام-17000-14050230","tradetime":"125956","Open":"40","Close":"20","Last":"1","count":"2","Volume":"100","Value":"2050000","Low":"1","High":"40","Yes_Price":"2000","EPS":"","Base-Vol":"1","un1":"61","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"5","Sell_p1":"20","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"50","Sell_p2":"40","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57179995166026944","12numcod":"IRB3AV0205B1","nemad":"پيشرو052","name":"مرابحه اورند پيشرو-مفيد051118","tradetime":"61022","Open":"0","Close":"1000000","Last":"1000000","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1000000","EPS":"","Base-Vol":"1","un1":"71","market_ID":"2","Insue_ID":"69","Day_HL":"1030000.00","Day_LL":"970000.00","Share_Volume":"3000000","insu_ID":"306","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"5000","Buy_p1":"1020000","Sell_c1":"1","vol_sell1":"5000","Sell_p1":"1030000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57257016709890135","12numcod":"IROFTAMN1F61","nemad":"طستا3037","name":"اختيارف شستا-1200-1405\/03\/13","tradetime":"132106","Open":"11","Close":"6","Last":"5","count":"308","Volume":"126918","Value":"737066000","Low":"4","High":"12","Yes_Price":"16","EPS":"","Base-Vol":"1","un1":"100","market_ID":"3","Insue_ID":"39","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"136675","Buy_c1":"5","vol_buy1":"11191","Buy_p1":"4","Sell_c1":"13","vol_sell1":"4859","Sell_p1":"5","Buy_c2":"16","vol_buy2":"52000","Buy_p2":"3","Sell_c2":"52","vol_sell2":"12176","Sell_p2":"6","Buy_c3":"24","vol_buy3":"1600","Buy_p3":"2","Sell_c3":"2","vol_sell3":"23218","Sell_p3":"7","Buy_c4":"1","vol_buy4":"26000","Buy_p4":"1","Sell_c4":"26","vol_sell4":"1000","Sell_p4":"8","Buy_c5":"1","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"21","Sell_p5":"15"},{"ISIN":"57309221039930244","12numcod":"IRO1SNMA0001","nemad":"وصنعت","name":"سرمايه گذاري توسعه صنعت وتجارت","tradetime":"131418","Open":"1519","Close":"1519","Last":"1523","count":"172","Volume":"6587020","Value":"10004980906","Low":"1490","High":"1523","Yes_Price":"1479","EPS":"874","Base-Vol":"1","un1":"3430","market_ID":"1","Insue_ID":"56","Day_HL":"1523.00","Day_LL":"1435.00","Share_Volume":"34000000000","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"2158225","Buy_p1":"1523","Sell_c1":"28","vol_sell1":"3268","Sell_p1":"1561","Buy_c2":"1","vol_buy2":"5000","Buy_p2":"1520","Sell_c2":"1","vol_sell2":"6941","Sell_p2":"1629","Buy_c3":"1","vol_buy3":"65936","Buy_p3":"1511","Sell_c3":"1","vol_sell3":"118000","Sell_p3":"1650","Buy_c4":"0","vol_buy4":"400000","Buy_p4":"1510","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"125000","Buy_p5":"1500","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57331134785743300","12numcod":"IROFMSMI1B31","nemad":"طملي3065","name":"اختيارف فملي-22000-1405\/03\/05","tradetime":"61041","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"193","market_ID":"3","Insue_ID":"27","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"312","nav":"","open_Contract":"0","Buy_c1":"0","vol_buy1":"99","Buy_p1":"22","Sell_c1":"1","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"100","Buy_p2":"1","Sell_c2":"1","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57374840325378191","12numcod":"IRK1A12205A1","nemad":"زعف0510پ11","name":"زعفران0510نگين سحرخيز(پ)","tradetime":"165959","Open":"2700000","Close":"2679604","Last":"2680017","count":"373","Volume":"101886","Value":"273014188167","Low":"2620000","High":"2778700","Yes_Price":"2747925","EPS":"","Base-Vol":"1","un1":"4421","market_ID":"7","Insue_ID":"42","Day_HL":"2980358.00","Day_LL":"2438475.00","Share_Volume":"4100000","insu_ID":"701","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"233","Buy_p1":"2680017","Sell_c1":"1","vol_sell1":"50","Sell_p1":"2688000","Buy_c2":"1","vol_buy2":"1400","Buy_p2":"2680015","Sell_c2":"1","vol_sell2":"185","Sell_p2":"2689999","Buy_c3":"1","vol_buy3":"189","Buy_p3":"2680007","Sell_c3":"1","vol_sell3":"282","Sell_p3":"2690000","Buy_c4":"2","vol_buy4":"3800","Buy_p4":"2680001","Sell_c4":"1","vol_sell4":"150","Sell_p4":"2692221","Buy_c5":"1","vol_buy5":"120","Buy_p5":"2680000","Sell_c5":"3","vol_sell5":"200","Sell_p5":"2695000"},{"ISIN":"57396854531111517","12numcod":"IRO9BSDR6121","nemad":"ضصاد0125","name":"اختيارخ وبصادر-360-1405\/02\/30","tradetime":"122514","Open":"100","Close":"116","Last":"120","count":"20","Volume":"5265","Value":"608453000","Low":"100","High":"142","Yes_Price":"106","EPS":"","Base-Vol":"1","un1":"98","market_ID":"3","Insue_ID":"57","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"2","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1808","Sell_p1":"120","Buy_c2":"1","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"1000","Sell_p2":"139","Buy_c3":"1","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"470","Sell_p3":"140","Buy_c4":"1","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"710","Sell_p4":"229","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57408464641186621","12numcod":"IRB4O1560734","nemad":"اراد2534","name":"مرابحه عام دولت253-ش.خ070311","tradetime":"113959","Open":"818584","Close":"818702","Last":"818820","count":"2","Volume":"119220562","Value":"97606112550524","Low":"818584","High":"818820","Yes_Price":"794200","EPS":"","Base-Vol":"1","un1":"40","market_ID":"2","Insue_ID":"69","Day_HL":"9999999.00","Day_LL":"1.00","Share_Volume":"100000000","insu_ID":"706","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"0","Sell_p1":"0"},{"ISIN":"57415921966346104","12numcod":"IROAMOJF6311","nemad":"ضموج320","name":"اختيارخ موج-48000-14050324","tradetime":"61029","Open":"0","Close":"1","Last":"1","count":"0","Volume":"0","Value":"0","Low":"0","High":"0","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"51","market_ID":"3","Insue_ID":"68","Day_HL":"1000000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"320","nav":"","open_Contract":"0","Buy_c1":"1","vol_buy1":"1000","Buy_p1":"1","Sell_c1":"1","vol_sell1":"10","Sell_p1":"48000","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57551382352708199","12numcod":"IRO5GSKS0001","nemad":"غگز","name":"صنايع غذايي سكه","tradetime":"132146","Open":"4194","Close":"4194","Last":"4194","count":"123","Volume":"7114472","Value":"29838015568","Low":"4193","High":"4194","Yes_Price":"4072","EPS":"13","Base-Vol":"1","un1":"18620","market_ID":"2","Insue_ID":"42","Day_HL":"4194.00","Day_LL":"3950.00","Share_Volume":"2637718000","insu_ID":"313","nav":"","open_Contract":"","Buy_c1":"0","vol_buy1":"4750173","Buy_p1":"4194","Sell_c1":"44","vol_sell1":"0","Sell_p1":"0","Buy_c2":"0","vol_buy2":"28116","Buy_p2":"4141","Sell_c2":"2","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"12059","Buy_p3":"4131","Sell_c3":"1","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"4000","Buy_p4":"4100","Sell_c4":"1","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"8000","Buy_p5":"4000","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57722642338781674","12numcod":"IRO1PLKK0001","nemad":"پلاسك","name":"پلاسكوكار","tradetime":"132856","Open":"3850","Close":"3850","Last":"3850","count":"145","Volume":"3171883","Value":"12211544744","Low":"3838","High":"3850","Yes_Price":"3738","EPS":"-4528","Base-Vol":"1","un1":"3349","market_ID":"1","Insue_ID":"25","Day_HL":"3850.00","Day_LL":"3626.00","Share_Volume":"1460188183","insu_ID":"300","nav":"","open_Contract":"","Buy_c1":"1","vol_buy1":"1749","Buy_p1":"3850","Sell_c1":"1","vol_sell1":"1597","Sell_p1":"4300","Buy_c2":"1","vol_buy2":"10000","Buy_p2":"3844","Sell_c2":"1","vol_sell2":"1086","Sell_p2":"4401","Buy_c3":"1","vol_buy3":"13000","Buy_p3":"3843","Sell_c3":"2","vol_sell3":"18000","Sell_p3":"4859","Buy_c4":"1","vol_buy4":"2612","Buy_p4":"3841","Sell_c4":"1","vol_sell4":"2000","Sell_p4":"4980","Buy_c5":"0","vol_buy5":"3000","Buy_p5":"3838","Sell_c5":"1","vol_sell5":"0","Sell_p5":"0"},{"ISIN":"57911935360027011","12numcod":"IRO9SIPA4591","nemad":"ضسپا0124","name":"اختيارخ خساپا-800-1405\/02\/30","tradetime":"102954","Open":"1","Close":"1","Last":"1","count":"1","Volume":"1","Value":"1000","Low":"1","High":"1","Yes_Price":"1","EPS":"","Base-Vol":"1","un1":"76","market_ID":"3","Insue_ID":"34","Day_HL":"100000.00","Day_LL":"1.00","Share_Volume":"1000","insu_ID":"311","nav":"","open_Contract":"0","Buy_c1":"4","vol_buy1":"0","Buy_p1":"0","Sell_c1":"0","vol_sell1":"1950","Sell_p1":"1","Buy_c2":"0","vol_buy2":"0","Buy_p2":"0","Sell_c2":"0","vol_sell2":"0","Sell_p2":"0","Buy_c3":"0","vol_buy3":"0","Buy_p3":"0","Sell_c3":"0","vol_sell3":"0","Sell_p3":"0","Buy_c4":"0","vol_buy4":"0","Buy_p4":"0","Sell_c4":"0","vol_sell4":"0","Sell_p4":"0","Buy_c5":"0","vol_buy5":"0","Buy_p5":"0","Sell_c5":"0","vol_sell5":"0","Sell_p5":"0"}]}