Open-hi-lo-close MTS,20170901,V,0.38,0.425,0.35,0.425,0.045,323200,106
MTS,20170905,V,0.43,0.48,0.43,0.46,0.035,512350,100
MTS,20170906,V,0.47,0.49,0.465,0.48,0.02,269625,67
MTS,20170907,V,0.48,0.54,0.47,0.52,0.04,396833,97
MTS,20170908,V,0.485,0.83,0.48,0.74,0.22,1164247,430
MTS,20170911,V,0.83,0.88,0.72,0.83,0.09,1176644,415
MTS,20170912,V,0.85,0.85,0.72,0.77,-0.06,887398,284
MTS,20170913,V,0.73,0.74,0.66,0.69,-0.08,547164,164
MTS,20170914,V,0.65,0.67,0.61,0.65,-0.04,302299,98
MTS,20170915,V,0.67,0.76,0.67,0.72,0.07,457186,116
MTS,20170918,V,0.75,0.75,0.64,0.7,-0.02,507885,144
MTS,20170919,V,0.73,0.74,0.65,0.7,0,453719,138
MTS,20170920,V,0.72,0.81,0.7,0.78,0.08,586397,162
MTS,20170921,V,0.77,0.77,0.66,0.69,-0.09,416521,122
MTS,20170922,V,0.7,0.85,0.7,0.79,0.1,653301,204
MTS,20170925,V,0.85,0.97,0.84,0.97,0.18,589081,219
MTS,20170926,V,0.95,1.02,0.89,0.9,-0.07,747556,317
MTS,20170927,V,0.9,0.94,0.85,0.85,-0.05,234367,112
MTS,20170928,V,0.89,1.02,0.84,1.01,0.16,431583,189
MTS,20170929,V,1.03,1.12,1.02,1.02,0.01,571267,286
MTS,20171002,V,1.08,1.21,1.07,1.21,0.19,596883,247
MTS,20171003,V,1.3,1.57,1.28,1.56,0.35,1239821,839
MTS,20171004,V,1.56,1.6,1.4,1.43,-0.13,774840,530
MTS,20171005,V,1.53,1.68,1.44,1.6,0.17,965613,591
MTS,20171006,V,1.58,1.62,1.47,1.58,-0.02,482861,379
MTS,20171010,V,1.6,1.6,1.47,1.47,-0.11,350033,254
MTS,20171011,V,1.45,1.46,1.26,1.26,-0.21,866267,639
MTS,20171012,V,1.27,1.49,1.27,1.49,0.23,622909,398
MTS,20171013,V,1.56,1.95,1.35,1.35,-0.14,2735553,1987
MTS,20171016,V,1.49,1.62,1.36,1.43,0.08,1093556,833
MTS,20171017,V,1.54,1.59,1.42,1.49,0.06,520061,335
MTS,20171018,V,1.51,1.51,1.36,1.42,-0.07,482553,286
MTS,20171019,V,1.35,1.47,1.35,1.38,-0.04,374994,235
MTS,20171020,V,1.43,1.5,1.36,1.45,0.07,783355,438
MTS,20171023,V,1.6,1.87,1.57,1.82,0.37,1379965,1002
MTS,20171024,V,1.92,2.21,1.84,2.13,0.31,2154823,1557
MTS,20171025,V,2.2,2.69,2.08,2.21,0.08,2600915,1977