<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
USDKHR,D,11/22/2019,4052.000,4051.010,4052.000,4051.010,0
USDKHR,D,11/24/2019,4104.340,4015.130,4052.000,4075.370,0
USDKHR,D,11/25/2019,4095.690,4014.130,4050.000,4052.000,0
USDKHR,D,11/26/2019,4096.190,4015.620,4053.000,4053.000,0
USDKHR,D,11/27/2019,4103.330,4014.130,4075.370,4050.000,0
USDKHR,D,11/28/2019,4104.830,4023.530,4053.000,4075.370,0
USDKHR,D,11/29/2019,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,12/1/2019,4110.830,4021.630,4065.000,4075.370,0
USDKHR,D,12/2/2019,4108.330,4016.280,4065.000,4065.000,0
USDKHR,D,12/3/2019,4101.190,4025.630,4058.820,4068.000,0
USDKHR,D,12/4/2019,4101.190,4024.130,4065.000,4068.000,0
USDKHR,D,12/5/2019,4111.830,4022.630,4067.000,4065.000,0
USDKHR,D,12/6/2019,4072.500,4067.500,4070.000,4070.000,0
USDKHR,D,12/8/2019,4110.830,4042.500,4070.000,4083.330,0
USDKHR,D,12/9/2019,4122.050,4040.000,4069.500,4070.000,0
USDKHR,D,12/10/2019,4110.830,4034.530,4070.000,4083.330,0
USDKHR,D,12/11/2019,4102.190,4021.630,4065.000,4058.820,0
USDKHR,D,12/12/2019,4100.190,4021.630,4065.000,4066.000,0
USDKHR,D,12/15/2019,4117.550,4024.630,4066.000,4092.050,0
USDKHR,D,12/16/2019,4110.830,4029.530,4065.000,4065.000,0
USDKHR,D,12/17/2019,4108.330,4029.530,4065.000,4062.490,0
USDKHR,D,12/18/2019,4118.550,4024.130,4068.000,4067.000,0
USDKHR,D,12/19/2019,4099.690,4026.630,4069.990,4067.500,0
USDKHR,D,12/20/2019,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,12/22/2019,4058.820,4058.820,4058.820,4058.820,0
USDKHR,D,12/23/2019,4097.690,4022.120,4060.990,4065.000,0
USDKHR,D,12/24/2019,4097.190,4021.630,4058.820,4060.000,0
USDKHR,D,12/25/2019,4088.610,4013.780,4060.000,4042.400,0
USDKHR,D,12/26/2019,4098.190,4014.790,4058.820,4062.000,0
USDKHR,D,12/27/2019,4066.000,4060.990,4065.000,4062.000,0
USDKHR,D,12/29/2019,4110.830,4021.630,4065.000,4050.240,0
USDKHR,D,12/30/2019,4111.340,4034.530,4070.000,4071.000,0
USDKHR,D,12/31/2019,4092.050,4075.370,4092.050,4075.370,0
USDKHR,D,1/1/2020,4118.340,4034.530,4080.000,4075.370,0
USDKHR,D,1/2/2020,4110.830,4034.530,4069.990,4069.990,0
USDKHR,D,1/3/2020,4070.000,4070.000,4070.000,4070.000,0
USDKHR,D,1/5/2020,4110.830,4034.530,4070.000,4066.720,0
USDKHR,D,1/6/2020,4112.330,4041.040,4078.000,4078.000,0
USDKHR,D,1/7/2020,4112.830,4040.530,4078.000,4078.000,0
USDKHR,D,1/8/2020,4124.550,4037.030,4080.010,4077.500,0
USDKHR,D,1/9/2020,4114.830,4042.040,4080.010,4083.000,0
USDKHR,D,1/10/2020,4077.500,4072.500,4075.000,4075.000,0
USDKHR,D,1/12/2020,4058.820,4058.820,4058.820,4058.820,0
USDKHR,D,1/13/2020,4102.690,4026.630,4070.000,4075.500,0
USDKHR,D,1/14/2020,4099.690,4019.130,4058.500,4060.000,0
USDKHR,D,1/15/2020,4097.190,4019.130,4058.000,4057.500,0
USDKHR,D,1/16/2020,4097.190,4021.630,4058.820,4060.000,0
USDKHR,D,1/19/2020,4104.830,4020.630,4058.000,4075.370,0
USDKHR,D,1/20/2020,4112.050,4019.130,4050.000,4055.000,0
USDKHR,D,1/21/2020,4107.050,4019.130,4050.000,4092.050,0
USDKHR,D,1/22/2020,4081.120,4011.290,4050.000,4050.000,0
USDKHR,D,1/23/2020,4099.690,4019.130,4058.820,4060.000,0
USDKHR,D,1/24/2020,4051.000,4050.000,4050.000,4050.000,0
USDKHR,D,1/26/2020,4089.690,4019.130,4050.000,4058.820,0
USDKHR,D,1/27/2020,4123.840,4021.130,4060.000,4055.000,0
USDKHR,D,1/28/2020,4123.840,4037.000,4060.000,4060.000,0
USDKHR,D,1/29/2020,4112.050,4040.000,4060.000,4060.000,0
USDKHR,D,1/30/2020,4110.550,4041.500,4060.000,4060.000,0
USDKHR,D,1/31/2020,4060.000,4060.000,4060.000,4060.000,0
USDKHR,D,2/2/2020,4075.370,4075.370,4075.370,4075.370,0
USDKHR,D,2/3/2020,4109.550,4034.530,4060.000,4075.370,0
USDKHR,D,2/4/2020,4114.550,4040.000,4065.000,4060.000,0
USDKHR,D,2/5/2020,4128.340,4042.500,4092.050,4070.000,0
USDKHR,D,2/6/2020,4119.550,4040.000,4070.000,4067.500,0
USDKHR,D,2/9/2020,4117.050,4040.000,4065.000,4092.050,0
USDKHR,D,2/10/2020,4135.840,4040.000,4080.000,4075.000,0
USDKHR,D,2/11/2020,4127.050,4040.000,4092.050,4075.000,0
USDKHR,D,2/12/2020,4133.340,4042.500,4075.000,4108.870,0
USDKHR,D,2/13/2020,4122.550,4045.000,4076.000,4075.000,0
USDKHR,D,2/16/2020,4122.550,4045.500,4076.000,4092.050,0
USDKHR,D,2/17/2020,4124.550,4052.500,4092.050,4085.010,0
USDKHR,D,2/18/2020,4133.840,4050.000,4080.010,4085.010,0
USDKHR,D,2/19/2020,4122.050,4050.000,4080.010,4092.050,0
USDKHR,D,2/20/2020,4122.550,4042.040,4080.010,4081.000,0
USDKHR,D,2/23/2020,4113.340,4042.040,4080.010,4075.370,0
USDKHR,D,2/24/2020,4115.840,4034.130,4080.010,4080.010,0
USDKHR,D,2/25/2020,4115.840,4036.630,4085.010,4085.010,0
USDKHR,D,2/26/2020,4115.840,4036.630,4075.370,4085.010,0
USDKHR,D,2/27/2020,4104.690,4029.130,4075.000,4085.000,0
USDKHR,D,2/28/2020,4075.000,4075.000,4075.000,4075.000,0
USDKHR,D,3/1/2020,4110.830,4039.530,4075.000,4075.370,0
USDKHR,D,3/2/2020,4113.340,4038.530,4074.990,4080.010,0
USDKHR,D,3/3/2020,4107.190,4030.620,4085.010,4074.990,0
USDKHR,D,3/4/2020,4107.690,4037.130,4086.000,4058.820,0
USDKHR,D,3/5/2020,4113.340,4013.500,4075.000,4075.000,0
USDKHR,D,3/6/2020,4079.000,4074.000,4075.000,4077.990,0
USDKHR,D,3/8/2020,4108.330,4018.780,4060.000,4042.400,0
USDKHR,D,3/9/2020,4110.050,4042.000,4060.000,4060.000,0
USDKHR,D,3/10/2020,4110.050,4016.630,4050.010,4060.000,0
USDKHR,D,3/11/2020,4101.830,4015.620,4075.370,4049.990,0
USDKHR,D,3/12/2020,4109.550,4038.040,4055.000,4045.000,0
USDKHR,D,3/13/2020,4048.000,4038.000,4038.000,4048.000,0
USDKHR,D,3/15/2020,4125.830,4038.000,4044.000,4125.830,0
USDKHR,D,3/16/2020,4134.000,4044.000,4044.000,4045.010,0
USDKHR,D,3/17/2020,4134.000,4008.790,4045.010,4045.010,0
USDKHR,D,3/18/2020,4098.330,4019.130,4050.000,4050.000,0
USDKHR,D,3/19/2020,4095.830,4029.530,4050.000,4050.000,0
USDKHR,D,3/20/2020,4046.000,4044.000,4044.990,4045.010,0
USDKHR,D,3/22/2020,4098.330,3992.280,4050.000,4075.370,0
USDKHR,D,3/23/2020,4099.840,3984.620,4044.990,4051.510,0
USDKHR,D,3/24/2020,4098.330,4007.780,4050.000,4046.500,0
USDKHR,D,3/25/2020,4103.330,3998.280,4060.000,4055.000,0
USDKHR,D,3/26/2020,4086.110,4006.000,4060.000,4055.000,0
USDKHR,D,3/27/2020,4061.000,4061.000,4061.000,4061.000,0
USDKHR,D,3/29/2020,4095.190,3993.620,4061.000,3993.940,0
USDKHR,D,3/30/2020,4105.830,4034.530,4065.000,4065.000,0
USDKHR,D,3/31/2020,4102.190,4008.500,4070.000,4069.990,0
USDKHR,D,4/1/2020,4092.050,4058.820,4092.050,4058.820,0
USDKHR,D,4/2/2020,4114.550,4031.630,4070.000,4070.000,0
USDKHR,D,4/3/2020,4076.000,4074.000,4075.000,4075.000,0
USDKHR,D,4/5/2020,4106.830,4026.630,4065.000,4058.820,0
USDKHR,D,4/6/2020,4103.840,4029.130,4066.000,4075.370,0
USDKHR,D,4/7/2020,4094.690,4029.130,4065.000,4065.000,0
USDKHR,D,4/8/2020,4105.830,4026.630,4065.000,4065.000,0
USDKHR,D,4/9/2020,4097.690,4018.780,4065.000,4066.000,0
USDKHR,D,4/10/2020,4070.990,4070.990,4070.990,4070.990,0
USDKHR,D,4/12/2020,4088.610,4023.790,4070.000,4042.400,0
USDKHR,D,4/13/2020,4090.190,4011.290,4051.000,4050.000,0
USDKHR,D,4/14/2020,4088.610,4001.010,4055.000,4055.000,0
USDKHR,D,4/15/2020,4086.620,4011.290,4055.000,4057.010,0
USDKHR,D,4/16/2020,4095.190,4011.780,4056.000,4056.000,0
USDKHR,D,4/17/2020,4055.000,4055.000,4055.000,4055.000,0
USDKHR,D,4/19/2020,4087.620,4012.790,4058.000,4042.400,0
USDKHR,D,4/20/2020,4088.610,4018.780,4065.000,4065.000,0
USDKHR,D,4/21/2020,4110.830,4013.500,4075.000,4069.990,0
USDKHR,D,4/22/2020,4122.550,4039.530,4080.010,4077.510,0
USDKHR,D,4/23/2020,4110.830,4039.530,4075.000,4075.000,0
USDKHR,D,4/24/2020,4080.010,4080.010,4080.010,4080.010,0
USDKHR,D,4/26/2020,4099.690,4034.130,4075.000,4058.820,0
USDKHR,D,4/27/2020,4140.840,4042.040,4075.000,4100.000,0
USDKHR,D,4/28/2020,4140.840,4042.040,4075.370,4090.000,0
USDKHR,D,4/29/2020,4120.830,4042.040,4100.000,4075.500,0
USDKHR,D,4/30/2020,4118.190,4038.790,4105.000,4105.000,0
USDKHR,D,5/1/2020,4106.000,4106.000,4106.000,4106.000,0
USDKHR,D,5/3/2020,4141.340,4041.790,4106.000,4050.970,0
USDKHR,D,5/4/2020,4145.840,4073.030,4110.000,4110.500,0
USDKHR,D,5/5/2020,4143.340,4073.030,4105.000,4110.000,0
USDKHR,D,5/6/2020,4143.840,4076.040,4111.010,4108.870,0
USDKHR,D,5/7/2020,4143.340,4067.500,4110.000,4110.000,0
USDKHR,D,5/8/2020,4113.500,4107.500,4110.000,4111.000,0
USDKHR,D,5/10/2020,4142.340,4078.030,4113.000,4108.870,0
USDKHR,D,5/11/2020,4152.200,4086.130,4110.000,4115.000,0
USDKHR,D,5/12/2020,4143.340,4075.530,4113.000,4111.500,0
USDKHR,D,5/13/2020,4153.210,4087.630,4117.000,4114.500,0
USDKHR,D,5/14/2020,4139.340,4065.540,4096.510,4108.870,0
USDKHR,D,5/17/2020,4139.340,4058.000,4096.510,4108.870,0
USDKHR,D,5/18/2020,4144.340,4046.630,4105.000,4105.000,0
USDKHR,D,5/19/2020,4144.340,4070.530,4105.000,4107.000,0
USDKHR,D,5/20/2020,4144.340,4070.530,4107.000,4107.000,0
USDKHR,D,5/21/2020,4157.210,4078.630,4120.000,4105.000,0
USDKHR,D,5/22/2020,4110.000,4110.000,4110.000,4110.000,0
USDKHR,D,5/24/2020,4125.830,4125.830,4125.830,4125.830,0
USDKHR,D,5/25/2020,4159.710,4083.630,4120.000,4125.830,0
USDKHR,D,5/26/2020,4146.340,4081.630,4111.000,4112.500,0
USDKHR,D,5/27/2020,4145.840,4073.030,4112.500,4110.000,0
USDKHR,D,5/28/2020,4160.200,4062.030,4122.000,4120.000,0
USDKHR,D,5/29/2020,4120.000,4120.000,4120.000,4120.000,0
USDKHR,D,5/31/2020,4162.210,4086.130,4125.000,4134.000,0
USDKHR,D,6/1/2020,4162.210,4086.130,4120.000,4125.000,0
USDKHR,D,6/2/2020,4151.340,4078.530,4121.000,4121.000,0
USDKHR,D,6/3/2020,4152.340,4079.530,4123.000,4123.000,0
USDKHR,D,6/4/2020,4151.840,4062.030,4121.000,4122.000,0
USDKHR,D,6/5/2020,4120.000,4120.000,4120.000,4120.000,0
USDKHR,D,6/7/2020,4160.200,4094.790,4121.000,4134.000,0
USDKHR,D,6/8/2020,4150.840,4081.130,4110.000,4120.000,0
USDKHR,D,6/9/2020,4148.340,4060.000,4100.000,4115.000,0
USDKHR,D,6/10/2020,4146.340,4070.530,4111.000,4105.000,0
USDKHR,D,6/11/2020,4150.200,4084.300,4134.000,4100.000,0
USDKHR,D,6/12/2020,4091.000,4090.000,4091.000,4090.000,0
USDKHR,D,6/14/2020,4165.660,4065.000,4065.000,4160.180,0
USDKHR,D,6/15/2020,4133.200,4058.630,4065.000,4067.000,0
USDKHR,D,6/16/2020,4151.160,4027.130,4067.000,4151.160,0
USDKHR,D,6/17/2020,4098.190,4034.530,4067.000,4065.000,0
USDKHR,D,6/18/2020,4115.050,4032.500,4055.000,4060.000,0
USDKHR,D,6/19/2020,4062.000,4060.000,4061.000,4062.000,0
USDKHR,D,6/21/2020,4114.550,4026.630,4065.000,4092.050,0
USDKHR,D,6/22/2020,4098.190,4018.780,4065.000,4065.500,0
USDKHR,D,6/23/2020,4098.190,4026.630,4067.000,4066.000,0
USDKHR,D,6/24/2020,4124.550,4042.500,4080.010,4066.000,0
USDKHR,D,6/25/2020,4122.050,4043.500,4067.000,4075.000,0
USDKHR,D,6/26/2020,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,6/28/2020,4137.340,4051.530,4093.000,4100.080,0
USDKHR,D,6/29/2020,4138.340,4072.630,4095.000,4093.990,0
USDKHR,D,6/30/2020,4139.340,4065.540,4095.000,4097.010,0
USDKHR,D,7/1/2020,4127.050,4060.000,4095.010,4095.010,0
USDKHR,D,7/2/2020,4138.340,4070.530,4100.000,4100.000,0
USDKHR,D,7/3/2020,4103.000,4103.000,4103.000,4103.000,0
USDKHR,D,7/5/2020,4131.050,4072.030,4103.000,4100.080,0
USDKHR,D,7/6/2020,4133.050,4060.000,4102.000,4104.000,0
USDKHR,D,7/7/2020,4133.050,4069.030,4102.000,4100.080,0
USDKHR,D,7/8/2020,4140.840,4059.000,4098.000,4098.000,0
USDKHR,D,7/9/2020,4149.700,4076.130,4125.830,4100.000,0
USDKHR,D,7/10/2020,4101.000,4100.500,4101.000,4100.500,0
USDKHR,D,7/12/2020,4151.200,4076.130,4103.000,4125.830,0
USDKHR,D,7/13/2020,4142.340,4077.630,4103.000,4116.970,0
USDKHR,D,7/14/2020,4132.550,4063.030,4095.000,4100.000,0
USDKHR,D,7/15/2020,4141.340,4063.530,4095.000,4096.000,0
USDKHR,D,7/16/2020,4132.050,4058.000,4100.000,4100.080,0
USDKHR,D,7/17/2020,4101.000,4100.500,4101.000,4100.500,0
USDKHR,D,7/19/2020,4132.050,4060.000,4100.000,4092.050,0
USDKHR,D,7/20/2020,4131.050,4059.000,4098.000,4098.000,0
USDKHR,D,7/21/2020,4130.550,4045.630,4100.000,4100.000,0
USDKHR,D,7/22/2020,4132.050,4068.040,4102.000,4100.000,0
USDKHR,D,7/23/2020,4129.550,4062.500,4100.000,4092.050,0
USDKHR,D,7/24/2020,4100.000,4100.000,4100.000,4100.000,0
USDKHR,D,7/26/2020,4132.050,4044.130,4100.000,4050.240,0
USDKHR,D,7/27/2020,4132.550,4060.000,4100.000,4101.000,0
USDKHR,D,7/28/2020,4135.550,4063.030,4098.500,4102.500,0
USDKHR,D,7/29/2020,4132.550,4055.000,4095.010,4100.000,0
USDKHR,D,7/30/2020,4128.050,4045.120,4100.080,4096.990,0
USDKHR,D,7/31/2020,4101.000,4096.000,4100.000,4096.990,0
USDKHR,D,8/2/2020,4149.700,4084.300,4100.000,4134.000,0
USDKHR,D,8/3/2020,4150.200,4075.630,4100.000,4100.000,0
USDKHR,D,8/4/2020,4116.970,4116.970,4116.970,4116.970,0
USDKHR,D,8/5/2020,4141.340,4068.040,4101.000,4100.080,0
USDKHR,D,8/6/2020,4132.550,4068.040,4100.080,4100.500,0
USDKHR,D,8/7/2020,4100.000,4100.000,4100.000,4100.000,0
USDKHR,D,8/9/2020,4140.840,4068.040,4100.000,4116.970,0
USDKHR,D,8/10/2020,4141.340,4068.040,4100.000,4101.000,0
USDKHR,D,8/11/2020,4141.340,4076.630,4101.000,4101.000,0
USDKHR,D,8/12/2020,4134.550,4070.530,4105.000,4105.000,0
USDKHR,D,8/13/2020,4140.840,4076.130,4116.970,4100.000,0
USDKHR,D,8/16/2020,4132.550,4068.040,4102.000,4100.080,0
USDKHR,D,8/17/2020,4132.550,4068.530,4101.000,4101.000,0
USDKHR,D,8/18/2020,4123.830,4060.000,4083.330,4100.500,0
USDKHR,D,8/19/2020,4116.970,4092.050,4092.050,4116.970,0
USDKHR,D,8/20/2020,4083.330,4075.370,4083.330,4075.370,0
USDKHR,D,8/23/2020,4100.080,4092.050,4100.080,4092.050,0
USDKHR,D,8/24/2020,4100.080,4092.050,4092.050,4100.080,0
USDKHR,D,8/25/2020,4100.080,4083.330,4100.080,4083.330,0
USDKHR,D,8/26/2020,4100.080,4083.330,4100.080,4083.330,0
USDKHR,D,8/27/2020,4134.000,4100.080,4134.000,4100.080,0
USDKHR,D,8/30/2020,4134.000,4100.080,4100.080,4134.000,0
USDKHR,D,8/31/2020,4100.080,4100.080,4100.080,4100.080,0
USDKHR,D,9/1/2020,4134.000,4100.080,4100.080,4134.000,0
USDKHR,D,9/2/2020,4149.340,4074.630,4107.000,4116.970,0
USDKHR,D,9/3/2020,4140.550,4066.530,4107.000,4100.080,0
USDKHR,D,9/4/2020,4105.010,4105.010,4105.010,4105.010,0
USDKHR,D,9/6/2020,4116.970,4100.080,4100.080,4116.970,0
USDKHR,D,9/7/2020,4149.340,4074.630,4107.000,4116.970,0
USDKHR,D,9/8/2020,4145.840,4076.130,4105.000,4105.000,0
USDKHR,D,9/9/2020,4137.550,4068.040,4106.000,4105.500,0
USDKHR,D,9/10/2020,4137.050,4068.040,4105.000,4105.000,0
USDKHR,D,9/11/2020,4105.000,4105.000,4105.000,4105.000,0
USDKHR,D,9/13/2020,4143.340,4068.040,4100.000,4108.870,0
USDKHR,D,9/14/2020,4141.340,4068.040,4100.000,4102.000,0
USDKHR,D,9/15/2020,4140.840,4076.130,4116.970,4100.000,0
USDKHR,D,9/16/2020,4150.200,4060.000,4100.000,4100.000,0
USDKHR,D,9/17/2020,4123.830,4047.030,4095.000,4100.500,0
USDKHR,D,9/18/2020,4100.000,4100.000,4100.000,4100.000,0
USDKHR,D,9/20/2020,4134.550,4057.500,4100.000,4083.330,0
USDKHR,D,9/21/2020,4137.340,4055.000,4093.000,4090.000,0
USDKHR,D,9/22/2020,4138.340,4052.500,4083.330,4090.000,0
USDKHR,D,9/23/2020,4128.550,4055.000,4090.000,4093.000,0
USDKHR,D,9/24/2020,4118.340,4047.030,4090.000,4075.370,0
USDKHR,D,9/25/2020,4091.000,4091.000,4091.000,4091.000,0
USDKHR,D,9/27/2020,4127.550,4054.000,4088.000,4100.080,0
USDKHR,D,9/28/2020,4116.330,4057.500,4091.000,4090.010,0
USDKHR,D,9/29/2020,4129.550,4049.530,4100.000,4090.010,0
USDKHR,D,9/30/2020,4132.050,4060.000,4100.000,4102.000,0
USDKHR,D,10/1/2020,4140.840,4068.040,4100.000,4100.000,0
USDKHR,D,10/2/2020,4102.000,4102.000,4102.000,4102.000,0
USDKHR,D,10/4/2020,4132.550,4068.040,4101.000,4100.080,0
USDKHR,D,10/5/2020,4132.050,4068.040,4100.000,4100.000,0
USDKHR,D,10/6/2020,4142.340,4068.040,4102.000,4116.970,0
USDKHR,D,10/7/2020,4100.080,4100.080,4100.080,4100.080,0
USDKHR,D,10/8/2020,4135.050,4068.040,4102.500,4103.000,0
USDKHR,D,10/9/2020,4102.500,4102.500,4102.500,4102.500,0
USDKHR,D,10/11/2020,4100.080,4100.080,4100.080,4100.080,0
USDKHR,D,10/12/2020,4143.340,4068.040,4102.500,4100.080,0
USDKHR,D,10/13/2020,4152.710,4076.630,4103.500,4103.500,0
USDKHR,D,10/14/2020,4134.550,4068.530,4105.000,4103.000,0
USDKHR,D,10/15/2020,4135.050,4071.040,4106.010,4106.010,0
USDKHR,D,10/16/2020,4105.000,4105.000,4105.000,4105.000,0
USDKHR,D,10/18/2020,4134.550,4070.530,4105.000,4100.080,0
USDKHR,D,10/19/2020,4135.550,4069.530,4105.000,4105.000,0
USDKHR,D,10/20/2020,4138.010,4069.530,4105.000,4100.080,0
USDKHR,D,10/21/2020,4139.460,4067.530,4105.000,4109.510,0
USDKHR,D,10/22/2020,4127.060,4047.950,4085.000,4080.010,0
USDKHR,D,10/23/2020,4086.000,4086.000,4086.000,4086.000,0
USDKHR,D,10/25/2020,4141.260,4046.320,4075.000,4082.100,0
USDKHR,D,10/26/2020,4124.340,4044.380,4077.500,4075.000,0
USDKHR,D,10/27/2020,4121.670,4042.600,4107.120,4078.500,0
USDKHR,D,10/28/2020,4114.480,4039.550,4065.000,4060.000,0
USDKHR,D,10/29/2020,4114.720,4027.020,4067.000,4065.000,0
USDKHR,D,10/30/2020,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,11/1/2020,4100.860,4032.300,4065.000,4070.830,0
USDKHR,D,11/2/2020,4097.980,4024.610,4065.000,4063.000,0
USDKHR,D,11/3/2020,4097.940,4033.370,4067.000,4065.000,0
USDKHR,D,11/4/2020,4105.900,4032.460,4070.000,4059.220,0
USDKHR,D,11/5/2020,4103.010,4047.880,4070.000,4081.360,0
USDKHR,D,11/6/2020,4070.000,4070.000,4070.000,4070.000,0
USDKHR,D,11/8/2020,4106.240,4039.410,4070.990,4077.770,0
USDKHR,D,11/9/2020,4108.050,4041.320,4070.000,4070.000,0
USDKHR,D,11/10/2020,4103.360,4037.070,4074.740,4069.990,0
USDKHR,D,11/11/2020,4069.240,4061.280,4061.280,4069.240,0
USDKHR,D,11/12/2020,4098.820,4028.620,4063.000,4060.000,0
USDKHR,D,11/13/2020,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,11/15/2020,4093.280,4031.030,4065.000,4056.440,0
USDKHR,D,11/16/2020,4093.040,4026.200,4061.000,4068.000,0
USDKHR,D,11/17/2020,4096.740,4025.290,4063.000,4060.000,0
USDKHR,D,11/18/2020,4102.930,4029.320,4081.390,4061.500,0
USDKHR,D,11/19/2020,4100.990,4029.570,4063.360,4063.000,0
USDKHR,D,11/20/2020,4062.000,4055.000,4055.000,4062.000,0
USDKHR,D,11/22/2020,4093.210,4018.760,4055.000,4062.210,0
USDKHR,D,11/23/2020,4095.240,4015.400,4050.010,4050.010,0
USDKHR,D,11/24/2020,4088.390,4007.740,4049.620,4050.000,0
USDKHR,D,11/25/2020,4089.030,4005.610,4064.040,4048.500,0
USDKHR,D,11/26/2020,4084.350,4015.510,4045.010,4059.770,0
USDKHR,D,11/27/2020,4047.000,4046.000,4047.000,4046.000,0
USDKHR,D,11/29/2020,4090.840,4008.120,4047.000,4032.740,0
USDKHR,D,11/30/2020,4097.590,4016.730,4050.000,4048.000,0
USDKHR,D,12/1/2020,4078.450,4000.180,4045.000,4050.000,0
USDKHR,D,12/2/2020,4081.650,4005.500,4050.000,4050.000,0
USDKHR,D,12/3/2020,4081.120,4018.850,4050.000,4055.000,0
USDKHR,D,12/4/2020,4055.000,4050.000,4055.000,4052.500,0
USDKHR,D,12/6/2020,4101.810,4026.920,4055.000,4061.260,0
USDKHR,D,12/7/2020,4104.160,4029.800,4050.000,4050.000,0
USDKHR,D,12/8/2020,4104.010,4017.770,4051.080,4055.000,0
USDKHR,D,12/9/2020,4094.130,4019.500,4055.000,4055.000,0
USDKHR,D,12/10/2020,4097.500,4006.880,4077.480,4050.010,0
USDKHR,D,12/11/2020,4055.500,4045.010,4050.000,4050.010,0
USDKHR,D,12/13/2020,4074.050,4062.860,4062.860,4074.050,0
USDKHR,D,12/14/2020,4086.390,4026.180,4055.000,4050.000,0
USDKHR,D,12/15/2020,4089.390,4009.360,4045.000,4045.000,0
USDKHR,D,12/16/2020,4074.850,4006.200,4040.010,4040.000,0
USDKHR,D,12/17/2020,4074.290,4006.080,4042.010,4042.510,0
USDKHR,D,12/18/2020,4045.010,4040.010,4045.010,4040.010,0
USDKHR,D,12/20/2020,4062.960,4052.130,4052.130,4058.510,0
USDKHR,D,12/21/2020,4072.660,4004.260,4038.620,4045.010,0
USDKHR,D,12/22/2020,4081.020,4006.550,4035.110,4045.000,0
USDKHR,D,12/23/2020,4066.380,3998.780,4029.990,4045.000,0
USDKHR,D,12/24/2020,4064.480,3997.430,4031.910,4030.000,0
USDKHR,D,12/27/2020,4061.060,3997.510,4029.990,4026.950,0
USDKHR,D,12/28/2020,4061.890,3991.480,4027.160,4030.000,0
USDKHR,D,12/29/2020,4067.330,3986.260,4030.000,4029.990,0
USDKHR,D,12/30/2020,4066.800,3990.350,4037.150,4027.500,0
USDKHR,D,12/31/2020,4084.920,4008.050,4057.960,4030.000,0
USDKHR,D,1/3/2021,4050.770,4041.060,4048.330,4045.300,0
USDKHR,D,1/4/2021,4086.670,4015.720,4045.000,4045.000,0
USDKHR,D,1/5/2021,4091.080,4015.800,4061.170,4045.000,0
USDKHR,D,1/6/2021,4093.700,4016.200,4055.000,4045.000,0
USDKHR,D,1/7/2021,4090.290,4024.640,4063.950,4055.000,0
USDKHR,D,1/8/2021,4057.500,4052.500,4055.000,4055.000,0
USDKHR,D,1/10/2021,4105.280,4030.300,4055.000,4088.440,0
USDKHR,D,1/11/2021,4099.560,4026.940,4066.150,4055.000,0
USDKHR,D,1/12/2021,4095.070,4018.990,4067.940,4055.000,0
USDKHR,D,1/13/2021,4096.350,4027.880,4070.400,4060.000,0
USDKHR,D,1/14/2021,4097.640,4029.030,4072.780,4055.000,0
USDKHR,D,1/15/2021,4057.500,4052.500,4055.000,4055.000,0
USDKHR,D,1/17/2021,4087.590,4078.550,4078.550,4086.790,0
USDKHR,D,1/18/2021,4103.170,4025.310,4055.000,4068.320,0
USDKHR,D,1/19/2021,4100.390,4018.700,4055.000,4055.000,0
USDKHR,D,1/20/2021,4103.750,4016.870,4056.000,4056.000,0
USDKHR,D,1/21/2021,4093.550,4021.390,4059.940,4060.000,0
USDKHR,D,1/22/2021,4060.500,4052.500,4060.000,4056.000,0
USDKHR,D,1/24/2021,4062.360,4062.210,4062.360,4062.210,0
USDKHR,D,1/25/2021,4096.580,4023.940,4060.000,4055.000,0
USDKHR,D,1/26/2021,4106.180,4023.490,4065.000,4060.000,0
USDKHR,D,1/27/2021,4098.290,4026.660,4060.950,4068.000,0
USDKHR,D,1/28/2021,4096.410,4027.840,4058.030,4065.000,0
USDKHR,D,1/29/2021,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,1/31/2021,4063.800,4062.630,4063.650,4062.630,0
USDKHR,D,2/1/2021,4095.840,4030.450,4065.000,4065.000,0
USDKHR,D,2/2/2021,4116.900,4027.180,4067.000,4069.000,0
USDKHR,D,2/3/2021,4108.180,4038.310,4069.000,4071.000,0
USDKHR,D,2/4/2021,4106.340,4037.320,4067.000,4067.000,0
USDKHR,D,2/5/2021,4072.000,4070.000,4072.000,4071.000,0
USDKHR,D,2/7/2021,4111.180,4029.670,4071.000,4051.400,0
USDKHR,D,2/8/2021,4105.760,4040.230,4071.000,4070.000,0
USDKHR,D,2/9/2021,4103.890,4037.810,4072.260,4070.000,0
USDKHR,D,2/10/2021,4110.990,4039.920,4086.540,4072.000,0
USDKHR,D,2/11/2021,4110.310,4039.020,4070.650,4071.000,0
USDKHR,D,2/12/2021,4074.000,4067.500,4070.000,4073.000,0
USDKHR,D,2/14/2021,4085.100,4063.180,4085.100,4063.180,0
USDKHR,D,2/15/2021,4082.810,4079.570,4082.810,4079.570,0
USDKHR,D,2/16/2021,4121.470,4034.130,4070.000,4070.000,0
USDKHR,D,2/17/2021,4107.760,4037.570,4086.650,4070.000,0
USDKHR,D,2/18/2021,4110.420,4037.000,4070.000,4073.000,0
USDKHR,D,2/19/2021,4070.000,4065.000,4065.000,4070.000,0
USDKHR,D,2/21/2021,4071.990,4068.070,4068.070,4071.990,0
USDKHR,D,2/22/2021,4114.670,4026.380,4087.070,4065.000,0
USDKHR,D,2/23/2021,4112.750,4030.410,4068.010,4065.000,0
USDKHR,D,2/24/2021,4115.420,4043.680,4089.100,4065.000,0
USDKHR,D,2/25/2021,4069.810,4069.810,4069.810,4069.810,0
USDKHR,D,2/26/2021,4074.000,4074.000,4074.000,4074.000,0
USDKHR,D,2/28/2021,4078.720,4068.220,4068.220,4078.720,0
USDKHR,D,3/1/2021,4107.270,4031.500,4067.000,4074.000,0
USDKHR,D,3/2/2021,4086.220,4047.790,4086.220,4047.790,0
USDKHR,D,3/3/2021,4109.720,4034.810,4072.680,4065.000,0
USDKHR,D,3/4/2021,4113.750,4029.640,4068.060,4060.000,0
USDKHR,D,3/5/2021,4062.500,4060.000,4060.000,4062.500,0
USDKHR,D,3/7/2021,4071.410,4061.670,4061.670,4071.410,0
USDKHR,D,3/8/2021,4099.670,4026.380,4066.770,4057.500,0
USDKHR,D,3/9/2021,4101.530,4022.070,4053.220,4060.000,0
USDKHR,D,3/10/2021,4087.000,4009.140,4043.390,4060.000,0
USDKHR,D,3/11/2021,4092.020,4021.140,4053.160,4060.000,0
USDKHR,D,3/12/2021,4062.000,4060.000,4060.000,4060.000,0
USDKHR,D,3/14/2021,4096.390,4021.610,4062.000,4050.040,0
USDKHR,D,3/15/2021,4096.420,4023.230,4060.000,4060.000,0
USDKHR,D,3/16/2021,4087.430,4017.370,4055.000,4055.000,0
USDKHR,D,3/17/2021,4087.650,4014.940,4055.000,4050.000,0
USDKHR,D,3/18/2021,4093.530,4021.710,4057.430,4055.000,0
USDKHR,D,3/19/2021,4062.500,4057.500,4060.000,4060.000,0
USDKHR,D,3/21/2021,4094.350,4023.010,4050.000,4064.860,0
USDKHR,D,3/22/2021,4095.220,4021.540,4050.000,4050.000,0
USDKHR,D,3/23/2021,4101.640,4017.190,4050.000,4050.000,0
USDKHR,D,3/24/2021,4092.170,4012.280,4044.260,4050.000,0
USDKHR,D,3/25/2021,4093.550,4016.140,4050.000,4050.000,0
USDKHR,D,3/26/2021,4051.000,4050.000,4050.000,4050.500,0
USDKHR,D,3/28/2021,4092.130,4018.270,4047.500,4063.370,0
USDKHR,D,3/29/2021,4082.330,4012.340,4045.000,4045.000,0
USDKHR,D,3/30/2021,4092.910,4011.540,4065.610,4050.000,0
USDKHR,D,3/31/2021,4093.920,4006.630,4045.000,4045.000,0
USDKHR,D,4/1/2021,4076.020,4000.570,4046.000,4045.000,0
USDKHR,D,4/2/2021,4045.500,4042.000,4042.500,4045.000,0
USDKHR,D,4/4/2021,4042.080,4033.460,4038.540,4033.460,0
USDKHR,D,4/5/2021,4045.230,4016.520,4045.230,4016.520,0
USDKHR,D,4/6/2021,4046.840,4023.180,4046.840,4023.180,0
USDKHR,D,4/7/2021,4053.880,4044.750,4044.750,4053.880,0
USDKHR,D,4/8/2021,4043.260,4025.840,4043.260,4025.840,0
USDKHR,D,4/10/2021,4045.000,4045.000,4045.000,4045.000,0
USDKHR,D,4/11/2021,4084.200,4008.830,4050.000,4041.710,0
USDKHR,D,4/12/2021,4084.510,4008.920,4045.000,4048.000,0
USDKHR,D,4/13/2021,4083.380,4012.220,4050.000,4045.000,0
USDKHR,D,4/14/2021,4082.590,4011.520,4050.000,4045.000,0
USDKHR,D,4/15/2021,4083.150,4012.240,4045.000,4050.000,0
USDKHR,D,4/16/2021,4048.000,4048.000,4048.000,4048.000,0
USDKHR,D,4/18/2021,4057.200,4047.180,4047.180,4055.250,0
USDKHR,D,4/19/2021,4083.990,4014.020,4050.000,4053.000,0
USDKHR,D,4/20/2021,4084.350,4014.600,4053.000,4050.000,0
USDKHR,D,4/21/2021,4083.910,4014.450,4050.000,4046.860,0
USDKHR,D,4/22/2021,4084.950,4014.000,4054.000,4049.500,0
USDKHR,D,4/23/2021,4053.000,4045.000,4050.000,4053.000,0
USDKHR,D,4/25/2021,4083.080,4006.810,4050.000,4031.230,0
USDKHR,D,4/26/2021,4088.280,4017.230,4051.000,4053.000,0
USDKHR,D,4/27/2021,4099.380,4017.430,4051.000,4050.000,0
USDKHR,D,4/28/2021,4088.850,4013.260,4050.000,4050.000,0
USDKHR,D,4/29/2021,4085.230,4015.510,4052.000,4052.000,0
USDKHR,D,4/30/2021,4053.500,4050.000,4050.000,4053.500,0
USDKHR,D,5/2/2021,4093.330,4015.220,4048.000,4063.550,0
USDKHR,D,5/3/2021,4089.910,4011.520,4051.000,4053.000,0
USDKHR,D,5/4/2021,4088.320,4010.370,4050.000,4053.000,0
USDKHR,D,5/5/2021,4086.690,4013.640,4050.000,4050.000,0
USDKHR,D,5/6/2021,4086.080,4013.250,4050.000,4050.000,0
USDKHR,D,5/7/2021,4052.500,4047.500,4050.000,4050.000,0
USDKHR,D,5/9/2021,4080.740,3998.890,4050.000,4020.010,0
USDKHR,D,5/10/2021,4097.550,4018.930,4064.000,4060.000,0
USDKHR,D,5/11/2021,4104.570,4028.490,4065.000,4065.000,0
USDKHR,D,5/12/2021,4107.280,4029.160,4065.000,4081.790,0
USDKHR,D,5/13/2021,4101.030,4031.020,4070.000,4070.000,0
USDKHR,D,5/14/2021,4071.000,4071.000,4071.000,4071.000,0
USDKHR,D,5/16/2021,4099.970,4030.620,4070.000,4058.650,0
USDKHR,D,5/17/2021,4106.360,4034.450,4073.000,4073.000,0
USDKHR,D,5/18/2021,4108.000,4036.060,4067.500,4072.500,0
USDKHR,D,5/19/2021,4108.730,4036.070,4072.500,4073.000,0
USDKHR,D,5/20/2021,4111.270,4039.410,4075.000,4075.000,0
USDKHR,D,5/21/2021,4075.000,4075.000,4075.000,4075.000,0
USDKHR,D,5/23/2021,4114.890,4041.860,4075.000,4087.690,0
USDKHR,D,5/24/2021,4108.650,4037.230,4078.000,4078.000,0
USDKHR,D,5/25/2021,4111.980,4043.610,4080.000,4080.000,0
USDKHR,D,5/26/2021,4117.030,4034.170,4070.000,4072.500,0
USDKHR,D,5/27/2021,4107.020,4035.970,4070.000,4070.000,0
USDKHR,D,5/28/2021,4072.500,4067.500,4070.000,4070.000,0
USDKHR,D,5/30/2021,4068.370,4065.370,4068.370,4065.370,0
USDKHR,D,5/31/2021,4104.680,4029.010,4070.000,4054.780,0
USDKHR,D,6/1/2021,4108.670,4040.570,4075.000,4075.000,0
USDKHR,D,6/2/2021,4110.250,4032.480,4073.480,4075.000,0
USDKHR,D,6/3/2021,4123.720,4040.810,4079.180,4075.000,0
USDKHR,D,6/4/2021,4082.500,4077.500,4080.000,4080.000,0
USDKHR,D,6/6/2021,4115.450,4031.680,4080.000,4060.560,0
USDKHR,D,6/7/2021,4114.720,4042.640,4080.000,4077.360,0
USDKHR,D,6/8/2021,4116.450,4043.930,4080.000,4082.000,0
USDKHR,D,6/9/2021,4119.780,4043.500,4082.000,4075.000,0
USDKHR,D,6/10/2021,4115.870,4042.310,4082.000,4080.000,0
USDKHR,D,6/11/2021,4083.000,4079.000,4082.500,4079.000,0
USDKHR,D,6/13/2021,4122.520,4048.000,4075.000,4092.400,0
USDKHR,D,6/14/2021,4118.080,4041.620,4080.000,4070.000,0
USDKHR,D,6/15/2021,4113.930,4045.230,4080.000,4079.370,0
USDKHR,D,6/16/2021,4135.520,4039.480,4075.000,4080.000,0
USDKHR,D,6/17/2021,4112.810,4038.870,4075.000,4072.500,0
USDKHR,D,6/18/2021,4086.000,4075.000,4075.000,4075.000,0
USDKHR,D,6/20/2021,4117.450,4044.580,4075.000,4090.680,0
USDKHR,D,6/21/2021,4108.700,4038.170,4070.000,4070.000,0
USDKHR,D,6/22/2021,4114.070,4031.970,4084.000,4070.000,0
USDKHR,D,6/23/2021,4118.830,4046.900,4084.000,4085.000,0
USDKHR,D,6/24/2021,4116.210,4044.860,4080.000,4082.000,0
USDKHR,D,6/25/2021,4081.000,4081.000,4081.000,4081.000,0
USDKHR,D,6/27/2021,4117.230,4046.670,4080.000,4085.590,0
USDKHR,D,6/28/2021,4115.580,4032.070,4086.000,4085.000,0
USDKHR,D,6/29/2021,4114.860,4045.220,4085.000,4085.000,0
USDKHR,D,6/30/2021,4114.720,4031.450,4080.000,4085.500,0
USDKHR,D,7/1/2021,4109.720,4029.690,4062.000,4080.000,0
USDKHR,D,7/2/2021,4085.000,4085.000,4085.000,4085.000,0
USDKHR,D,7/4/2021,4067.160,4061.870,4067.160,4062.350,0
USDKHR,D,7/5/2021,4111.270,4046.680,4085.000,4073.230,0
USDKHR,D,7/6/2021,4114.360,4044.470,4080.000,4080.000,0
USDKHR,D,7/7/2021,4113.020,4045.550,4080.000,4084.240,0
USDKHR,D,7/8/2021,4107.620,4045.320,4080.000,4073.790,0
USDKHR,D,7/9/2021,4081.000,4081.000,4081.000,4081.000,0
USDKHR,D,7/11/2021,4106.550,4041.700,4081.000,4066.610,0
USDKHR,D,7/12/2021,4109.600,4043.650,4083.000,4080.000,0
USDKHR,D,7/13/2021,4109.430,4043.710,4083.000,4085.000,0
USDKHR,D,7/14/2021,4107.320,4037.030,4081.000,4081.000,0
USDKHR,D,7/15/2021,4109.080,4043.720,4072.420,4080.000,0
USDKHR,D,7/18/2021,4072.040,4071.850,4071.850,4072.040,0
USDKHR,D,7/19/2021,4110.670,4040.580,4083.000,4082.000,0
USDKHR,D,7/20/2021,4109.290,4038.210,4075.000,4082.500,0
USDKHR,D,7/21/2021,4110.620,4037.300,4078.000,4078.000,0
USDKHR,D,7/22/2021,4113.260,4040.120,4070.240,4080.000,0
USDKHR,D,7/23/2021,4075.000,4075.000,4075.000,4075.000,0
USDKHR,D,7/25/2021,4107.850,4037.540,4075.000,4070.060,0
USDKHR,D,7/26/2021,4109.150,4035.170,4070.000,4078.000,0
USDKHR,D,7/27/2021,4103.420,4033.600,4070.000,4061.840,0
USDKHR,D,7/28/2021,4107.940,4036.890,4071.660,4080.000,0
USDKHR,D,7/29/2021,4070.710,4068.660,4070.710,4068.660,0
USDKHR,D,8/1/2021,4113.110,4043.890,4080.000,4081.980,0
USDKHR,D,8/2/2021,4111.290,4044.150,4080.000,4078.350,0
USDKHR,D,8/3/2021,4115.570,4041.600,4080.000,4081.840,0
USDKHR,D,8/4/2021,4113.840,4041.700,4078.000,4080.170,0
USDKHR,D,8/5/2021,4113.200,4041.080,4075.870,4076.000,0
USDKHR,D,8/6/2021,4080.000,4080.000,4080.000,4080.000,0
USDKHR,D,8/8/2021,4094.700,4084.640,4084.640,4094.700,0
USDKHR,D,8/9/2021,4116.530,4044.810,4077.930,4077.000,0
USDKHR,D,8/10/2021,4112.090,4043.840,4077.000,4075.000,0
USDKHR,D,8/11/2021,4109.120,4037.900,4076.040,4075.000,0
USDKHR,D,8/12/2021,4108.720,4043.180,4077.340,4075.000,0
USDKHR,D,8/15/2021,4070.450,4062.030,4070.450,4062.030,0
USDKHR,D,8/16/2021,4111.410,4045.810,4085.000,4075.000,0
USDKHR,D,8/17/2021,4079.320,4079.320,4079.320,4079.320,0
USDKHR,D,8/18/2021,4116.550,4046.060,4077.610,4090.000,0
USDKHR,D,8/19/2021,4121.420,4049.270,4088.000,4088.000,0
USDKHR,D,8/20/2021,4088.000,4088.000,4088.000,4088.000,0
USDKHR,D,8/22/2021,4118.150,4041.380,4080.000,4078.030,0
USDKHR,D,8/23/2021,4116.810,4039.210,4080.000,4073.600,0
USDKHR,D,8/24/2021,4114.700,4041.380,4079.260,4077.500,0
USDKHR,D,8/25/2021,4114.410,4041.690,4077.890,4081.000,0
USDKHR,D,8/26/2021,4119.150,4043.860,4077.760,4080.000,0
USDKHR,D,8/29/2021,4077.820,4062.130,4077.820,4062.130,0
USDKHR,D,8/30/2021,4076.160,4068.200,4070.080,4076.160,0
USDKHR,D,8/31/2021,4084.190,4080.120,4080.120,4084.190,0
USDKHR,D,9/1/2021,4081.940,4070.910,4081.940,4070.910,0
USDKHR,D,9/2/2021,4080.910,4071.570,4080.910,4071.570,0
USDKHR,D,9/5/2021,4081.700,4079.090,4081.700,4079.090,0
USDKHR,D,9/6/2021,4082.380,4082.380,4082.380,4082.380,0
USDKHR,D,9/7/2021,4079.480,4079.480,4079.480,4079.480,0
USDKHR,D,9/8/2021,4079.960,4079.960,4079.960,4079.960,0
USDKHR,D,9/9/2021,4078.710,4078.710,4078.710,4078.710,0
USDKHR,D,9/12/2021,4120.230,4048.160,4083.000,4087.760,0
USDKHR,D,9/13/2021,4115.880,4043.730,4075.770,4085.000,0
USDKHR,D,9/14/2021,4115.110,4048.740,4077.680,4088.000,0
USDKHR,D,9/15/2021,4118.260,4050.640,4091.000,4088.000,0
USDKHR,D,9/16/2021,4118.890,4053.060,4090.000,4090.000,0
USDKHR,D,9/17/2021,4091.000,4090.000,4090.000,4091.000,0
USDKHR,D,9/19/2021,4128.190,4052.050,4090.000,4101.080,0
USDKHR,D,9/20/2021,4116.290,4049.190,4089.000,4089.500,0
USDKHR,D,9/21/2021,4120.070,4049.710,4087.000,4087.000,0
USDKHR,D,9/22/2021,4125.860,4050.210,4088.000,4088.000,0
USDKHR,D,9/23/2021,4118.280,4045.720,4092.500,4090.000,0
USDKHR,D,9/24/2021,4090.000,4082.500,4090.000,4085.000,0
USDKHR,D,9/26/2021,4122.530,4052.100,4087.000,4089.630,0
USDKHR,D,9/27/2021,4133.570,4060.050,4090.000,4090.000,0
USDKHR,D,9/28/2021,4133.180,4054.410,4094.000,4094.000,0
USDKHR,D,9/29/2021,4127.950,4046.340,4096.500,4095.000,0
USDKHR,D,9/30/2021,4122.150,4055.410,4096.500,4083.830,0
USDKHR,D,10/1/2021,4095.000,4095.000,4095.000,4095.000,0
USDKHR,D,10/3/2021,4121.440,4050.130,4095.000,4071.440,0
USDKHR,D,10/4/2021,4120.660,4046.290,4085.000,4085.000,0
USDKHR,D,10/5/2021,4120.760,4044.750,4087.500,4086.000,0
USDKHR,D,10/6/2021,4117.930,4048.040,4090.000,4090.000,0
USDKHR,D,10/7/2021,4121.090,4054.520,4095.000,4095.000,0
USDKHR,D,10/8/2021,4097.000,4097.000,4097.000,4097.000,0
USDKHR,D,10/10/2021,4077.390,4075.840,4077.390,4075.840,0
USDKHR,D,10/11/2021,4123.360,4052.610,4097.000,4083.140,0
USDKHR,D,10/12/2021,4117.750,4039.450,4075.390,4080.000,0
USDKHR,D,10/13/2021,4112.640,4033.340,4078.500,4078.500,0
USDKHR,D,10/14/2021,4116.550,4040.200,4080.000,4080.000,0
USDKHR,D,10/15/2021,4082.000,4078.000,4080.000,4080.000,0
USDKHR,D,10/17/2021,4118.710,4040.940,4080.000,4082.100,0
USDKHR,D,10/18/2021,4110.490,4035.640,4077.000,4078.000,0
USDKHR,D,10/19/2021,4118.410,4038.920,4077.000,4085.000,0
USDKHR,D,10/20/2021,4111.230,4036.540,4080.000,4080.000,0
USDKHR,D,10/21/2021,4115.130,4038.530,4080.000,4081.000,0
USDKHR,D,10/22/2021,4079.500,4079.500,4079.500,4079.500,0
USDKHR,D,10/24/2021,4110.980,4037.970,4079.500,4068.810,0
USDKHR,D,10/25/2021,4114.110,4038.970,4080.000,4079.000,0
USDKHR,D,10/26/2021,4115.660,4039.010,4081.000,4081.000,0
USDKHR,D,10/27/2021,4110.950,4030.750,4065.000,4080.000,0
USDKHR,D,10/28/2021,4101.470,4017.550,4065.000,4065.000,0
USDKHR,D,10/31/2021,4120.780,4037.140,4065.000,4100.030,0
USDKHR,D,11/1/2021,4109.450,4031.870,4065.000,4065.000,0
USDKHR,D,11/2/2021,4116.510,4029.740,4070.000,4068.000,0
USDKHR,D,11/3/2021,4110.280,4028.070,4070.000,4062.330,0
USDKHR,D,11/4/2021,4109.040,4037.050,4070.000,4070.000,0
USDKHR,D,11/5/2021,4072.000,4071.000,4072.000,4071.000,0
USDKHR,D,11/7/2021,4069.390,4067.910,4067.910,4069.260,0
USDKHR,D,11/8/2021,4112.040,4032.600,4074.000,4072.000,0
USDKHR,D,11/9/2021,4112.670,4034.190,4073.770,4075.000,0
USDKHR,D,11/10/2021,4125.900,4033.830,4070.830,4075.000,0
USDKHR,D,11/11/2021,4082.510,4071.820,4071.820,4082.510,0
USDKHR,D,11/12/2021,4075.500,4070.000,4070.000,4075.000,0
USDKHR,D,11/14/2021,4069.840,4067.100,4069.840,4067.100,0
USDKHR,D,11/15/2021,4110.690,4030.210,4065.000,4075.000,0
USDKHR,D,11/16/2021,4109.820,4031.920,4076.160,4070.000,0
USDKHR,D,11/17/2021,4108.220,4032.350,4067.840,4070.000,0
USDKHR,D,11/18/2021,4107.240,4031.760,4065.960,4075.000,0
USDKHR,D,11/21/2021,4110.290,4034.080,4073.000,4073.870,0
USDKHR,D,11/22/2021,4114.110,4030.990,4070.000,4072.000,0
USDKHR,D,11/23/2021,4106.700,4031.850,4071.000,4071.000,0
USDKHR,D,11/24/2021,4107.660,4037.210,4068.530,4075.000,0
USDKHR,D,11/25/2021,4107.120,4037.300,4075.000,4070.100,0
USDKHR,D,11/26/2021,4075.000,4071.000,4075.000,4071.000,0
USDKHR,D,11/28/2021,4106.120,4031.560,4071.000,4065.740,0
USDKHR,D,11/29/2021,4108.150,4031.580,4070.000,4070.000,0
USDKHR,D,11/30/2021,4116.020,4029.220,4075.000,4069.000,0
USDKHR,D,12/1/2021,4109.860,4029.310,4070.000,4069.500,0
USDKHR,D,12/2/2021,4116.730,4030.960,4070.000,4084.950,0
USDKHR,D,12/3/2021,4072.000,4071.000,4072.000,4071.000,0
USDKHR,D,12/5/2021,4075.980,4073.180,4073.180,4075.980,0
USDKHR,D,12/6/2021,4113.180,4031.910,4070.000,4070.000,0
USDKHR,D,12/7/2021,4112.580,4027.550,4070.000,4071.000,0
USDKHR,D,12/8/2021,4111.790,4021.440,4071.000,4067.500,0
USDKHR,D,12/9/2021,4115.250,4033.560,4071.000,4070.000,0
USDKHR,D,12/10/2021,4072.000,4070.000,4072.000,4070.000,0
USDKHR,D,12/12/2021,4109.480,4028.800,4072.000,4064.060,0
USDKHR,D,12/13/2021,4112.030,4029.420,4072.500,4072.500,0
USDKHR,D,12/14/2021,4120.560,4032.640,4072.000,4072.000,0
USDKHR,D,12/15/2021,4108.690,4028.690,4068.920,4070.000,0
USDKHR,D,12/16/2021,4111.730,4027.580,4071.000,4070.000,0
USDKHR,D,12/17/2021,4070.000,4070.000,4070.000,4070.000,0
USDKHR,D,12/19/2021,4125.990,4039.490,4070.000,4103.010,0
USDKHR,D,12/20/2021,4118.300,4032.400,4074.000,4074.000,0
USDKHR,D,12/21/2021,4113.720,4035.030,4075.000,4075.000,0
USDKHR,D,12/22/2021,4114.230,4027.660,4074.000,4074.000,0
USDKHR,D,12/23/2021,4111.660,4035.380,4073.040,4074.000,0
USDKHR,D,12/24/2021,4076.000,4073.000,4075.000,4074.000,0
USDKHR,D,12/26/2021,4076.700,4069.480,4069.480,4076.700,0
USDKHR,D,12/27/2021,4111.380,4032.720,4073.510,4075.000,0
USDKHR,D,12/28/2021,4117.640,4033.610,4073.740,4075.000,0
USDKHR,D,12/29/2021,4111.700,4023.980,4070.000,4072.000,0
USDKHR,D,12/30/2021,4110.140,4033.300,4070.000,4070.000,0
USDKHR,D,1/2/2022,4067.570,4058.180,4067.570,4058.180,0
USDKHR,D,1/3/2022,4118.450,4034.880,4075.000,4075.000,0
USDKHR,D,1/4/2022,4114.800,4031.470,4075.000,4075.000,0
USDKHR,D,1/5/2022,4115.340,4036.420,4076.000,4076.000,0
USDKHR,D,1/6/2022,4116.520,4035.870,4075.000,4075.000,0
USDKHR,D,1/7/2022,4075.000,4075.000,4075.000,4075.000,0
USDKHR,D,1/9/2022,4113.740,4028.330,4075.000,4058.770,0
USDKHR,D,1/10/2022,4113.770,4033.920,4075.000,4075.000,0
USDKHR,D,1/11/2022,4114.150,4030.490,4076.000,4076.000,0
USDKHR,D,1/12/2022,4113.990,4022.510,4075.000,4075.000,0
USDKHR,D,1/13/2022,4112.610,4035.320,4075.000,4075.000,0
USDKHR,D,1/14/2022,4076.000,4075.000,4075.000,4076.000,0
USDKHR,D,1/16/2022,4090.530,4081.700,4081.700,4090.530,0
USDKHR,D,1/17/2022,4116.330,4035.440,4075.000,4080.090,0
USDKHR,D,1/18/2022,4125.230,4035.560,4076.000,4076.000,0
USDKHR,D,1/19/2022,4113.040,4029.480,4072.000,4075.500,0
USDKHR,D,1/20/2022,4115.340,4032.390,4072.000,4070.000,0
USDKHR,D,1/21/2022,4070.000,4070.000,4070.000,4070.000,0
USDKHR,D,1/23/2022,4109.460,4030.490,4070.000,4069.190,0
USDKHR,D,1/24/2022,4109.720,4027.340,4068.000,4072.000,0
USDKHR,D,1/25/2022,4106.370,4023.230,4068.500,4066.500,0
USDKHR,D,1/26/2022,4114.390,4022.700,4062.500,4063.000,0
USDKHR,D,1/27/2022,4106.230,4021.960,4061.500,4061.000,0
USDKHR,D,1/28/2022,4062.500,4062.500,4062.500,4062.500,0
USDKHR,D,1/30/2022,4100.980,4021.490,4062.500,4057.620,0
USDKHR,D,1/31/2022,4104.130,4011.980,4066.540,4064.000,0
USDKHR,D,2/1/2022,4104.750,4025.600,4065.000,4065.500,0
USDKHR,D,2/2/2022,4108.720,4025.740,4063.040,4067.000,0
USDKHR,D,2/3/2022,4105.740,3997.350,4067.350,4067.000,0
USDKHR,D,2/4/2022,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,2/6/2022,4111.160,4030.140,4065.000,4079.930,0
USDKHR,D,2/7/2022,4110.930,4027.760,4068.040,4068.000,0
USDKHR,D,2/8/2022,4107.810,4029.590,4069.000,4069.000,0
USDKHR,D,2/9/2022,4107.900,4030.300,4069.070,4067.000,0
USDKHR,D,2/10/2022,4113.720,4031.120,4070.000,4070.000,0
USDKHR,D,2/11/2022,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,2/13/2022,4083.800,4078.660,4078.660,4083.800,0
USDKHR,D,2/14/2022,4111.350,4026.590,4065.000,4067.000,0
USDKHR,D,2/15/2022,4104.720,4027.330,4065.500,4065.500,0
USDKHR,D,2/16/2022,4106.380,4023.290,4067.000,4072.000,0
USDKHR,D,2/17/2022,4105.080,4026.670,4065.000,4066.000,0
USDKHR,D,2/18/2022,4065.500,4065.500,4065.500,4065.500,0
USDKHR,D,2/20/2022,4070.180,4068.710,4068.710,4070.180,0
USDKHR,D,2/21/2022,4113.180,4028.040,4065.500,4084.890,0
USDKHR,D,2/22/2022,4107.580,4026.720,4065.620,4066.000,0
USDKHR,D,2/23/2022,4113.780,4026.220,4065.500,4065.500,0
USDKHR,D,2/24/2022,4100.500,4020.500,4066.000,4066.000,0
USDKHR,D,2/25/2022,4065.000,4065.000,4065.000,4065.000,0
USDKHR,D,2/27/2022,4107.310,4027.800,4065.000,4070.110,0
USDKHR,D,2/28/2022,4105.060,4025.110,4064.670,4065.500,0
USDKHR,D,3/1/2022,4104.780,4024.710,4065.000,4065.000,0
USDKHR,D,3/2/2022,4104.270,4024.130,4066.000,4066.000,0
USDKHR,D,3/3/2022,4117.170,4026.170,4065.000,4065.000,0
USDKHR,D,3/4/2022,4115.950,4033.280,4084.350,4066.000,0
USDKHR,D,3/6/2022,4115.130,4081.340,4081.340,4115.130,0
USDKHR,D,3/7/2022,4112.870,4016.850,4054.380,4061.000,0
USDKHR,D,3/8/2022,4104.020,4015.230,4061.870,4061.000,0
USDKHR,D,3/9/2022,4098.560,4004.470,4056.570,4060.000,0
USDKHR,D,3/10/2022,4108.170,4012.070,4056.000,4058.000,0
USDKHR,D,3/11/2022,4057.500,4052.500,4055.000,4055.000,0
USDKHR,D,3/13/2022,4114.190,4021.780,4056.000,4090.790,0
USDKHR,D,3/14/2022,4102.280,4003.140,4040.000,4055.000,0
USDKHR,D,3/15/2022,4088.880,4006.690,4044.290,4045.000,0
USDKHR,D,3/16/2022,4072.990,3989.090,4030.000,4030.000,0
USDKHR,D,3/17/2022,4072.720,3984.690,4030.000,4033.000,0
USDKHR,D,3/18/2022,4032.000,4032.000,4032.000,4032.000,0
USDKHR,D,3/20/2022,4071.270,3988.620,4032.000,4024.770,0
USDKHR,D,3/21/2022,4082.240,3993.500,4027.640,4040.000,0
USDKHR,D,3/22/2022,4084.950,3997.070,4045.000,4029.820,0
USDKHR,D,3/23/2022,4091.410,4000.490,4047.000,4047.000,0
USDKHR,D,3/24/2022,4090.620,4009.310,4055.000,4047.500,0
USDKHR,D,3/25/2022,4050.000,4050.000,4050.000,4050.000,0
USDKHR,D,3/27/2022,4097.920,4008.620,4050.000,4064.680,0
USDKHR,D,3/28/2022,4090.800,4011.150,4050.000,4050.000,0
USDKHR,D,3/29/2022,4084.870,4005.620,4050.000,4050.000,0
USDKHR,D,3/30/2022,4085.660,4009.690,4055.000,4055.000,0
USDKHR,D,3/31/2022,4094.850,4016.150,4052.710,4055.000,0
USDKHR,D,4/1/2022,4055.500,4050.500,4051.000,4055.000,0
USDKHR,D,4/3/2022,4094.150,4011.570,4051.000,4056.780,0
USDKHR,D,4/4/2022,4097.050,4009.570,4055.000,4050.500,0
USDKHR,D,4/5/2022,4102.720,4015.870,4055.000,4055.000,0
USDKHR,D,4/6/2022,4090.340,4008.350,4050.000,4050.000,0
USDKHR,D,4/7/2022,4094.010,4010.890,4051.500,4051.500,0
USDKHR,D,4/8/2022,4050.000,4050.000,4050.000,4050.000,0
USDKHR,D,4/10/2022,4085.450,4012.050,4050.000,4045.940,0
USDKHR,D,4/11/2022,4091.470,4011.220,4050.000,4050.000,0
USDKHR,D,4/12/2022,4095.640,4007.310,4050.000,4050.000,0
USDKHR,D,4/13/2022,4086.410,3992.710,4045.000,4049.000,0
USDKHR,D,4/14/2022,4103.230,4023.220,4045.500,4045.500,0
USDKHR,D,4/15/2022,4045.000,4045.000,4045.000,4045.000,0
USDKHR,D,4/17/2022,4105.870,4023.290,4045.000,4084.160,0
USDKHR,D,4/18/2022,4110.210,4004.520,4047.500,4045.000,0
USDKHR,D,4/19/2022,4085.830,3992.270,4048.000,4032.500,0
USDKHR,D,4/20/2022,4088.990,4009.680,4048.000,4045.000,0
USDKHR,D,4/21/2022,4096.330,4004.070,4045.000,4047.000,0
USDKHR,D,4/22/2022,4042.500,4037.500,4040.000,4040.000,0
USDKHR,D,4/24/2022,4047.670,4044.000,4044.000,4047.670,0
USDKHR,D,4/25/2022,4083.850,3999.320,4040.000,4040.000,0
USDKHR,D,4/26/2022,4091.500,4006.370,4045.000,4045.000,0
USDKHR,D,4/27/2022,4100.600,4002.800,4050.000,4071.310,0
USDKHR,D,4/28/2022,4091.430,4001.640,4046.000,4037.370,0
USDKHR,D,4/29/2022,4048.000,4047.000,4048.000,4047.000,0
USDKHR,D,5/1/2022,4099.410,4013.690,4048.000,4070.850,0
USDKHR,D,5/2/2022,4094.120,3998.610,4028.980,4050.000,0
USDKHR,D,5/3/2022,4092.560,4002.290,4050.000,4050.000,0
USDKHR,D,5/4/2022,4096.240,3991.860,4050.000,4050.000,0
USDKHR,D,5/5/2022,4105.120,4009.670,4052.000,4052.000,0
USDKHR,D,5/6/2022,4055.000,4055.000,4055.000,4055.000,0
USDKHR,D,5/8/2022,4109.420,4019.640,4055.000,4078.790,0
USDKHR,D,5/9/2022,4102.570,4014.400,4060.000,4060.000,0
USDKHR,D,5/10/2022,4104.180,4019.430,4063.000,4063.000,0
USDKHR,D,5/11/2022,4105.730,4016.520,4060.000,4060.000,0
USDKHR,D,5/12/2022,4115.010,4016.040,4061.000,4061.000,0
USDKHR,D,5/13/2022,4062.000,4062.000,4062.000,4062.000,0
USDKHR,D,5/15/2022,4100.500,4011.760,4062.000,4051.450,0
USDKHR,D,5/16/2022,4101.400,4015.910,4055.000,4061.000,0
USDKHR,D,5/17/2022,4103.690,4018.610,4061.000,4061.000,0
USDKHR,D,5/18/2022,4103.650,4018.620,4060.000,4060.000,0
USDKHR,D,5/19/2022,4105.010,4020.490,4061.000,4061.000,0
USDKHR,D,5/20/2022,4061.000,4060.000,4060.000,4061.000,0
USDKHR,D,5/22/2022,4104.210,4018.340,4060.000,4063.910,0
USDKHR,D,5/23/2022,4104.400,4019.810,4064.370,4061.000,0
USDKHR,D,5/24/2022,4103.630,4017.490,4062.000,4062.000,0
USDKHR,D,5/25/2022,4105.560,4011.860,4061.000,4061.000,0
USDKHR,D,5/26/2022,4101.860,4018.460,4060.000,4060.000,0
USDKHR,D,5/27/2022,4061.000,4060.000,4060.000,4061.000,0
USDKHR,D,5/29/2022,4061.230,4051.280,4061.230,4051.280,0
USDKHR,D,5/30/2022,4109.000,4020.050,4061.000,4073.940,0
USDKHR,D,5/31/2022,4103.290,4014.280,4062.000,4061.500,0
USDKHR,D,6/1/2022,4114.490,4020.220,4061.970,4061.000,0
USDKHR,D,6/2/2022,4103.240,4006.990,4061.000,4063.000,0
USDKHR,D,6/3/2022,4060.500,4060.000,4060.000,4060.500,0
USDKHR,D,6/5/2022,4070.080,4065.390,4065.390,4070.080,0
USDKHR,D,6/6/2022,4113.200,4018.930,4061.000,4060.500,0
USDKHR,D,6/7/2022,4101.090,4015.070,4058.920,4060.500,0
USDKHR,D,6/8/2022,4103.350,4018.810,4061.000,4062.350,0
USDKHR,D,6/9/2022,4120.170,4019.640,4060.000,4060.500,0
USDKHR,D,6/10/2022,4062.000,4060.500,4062.000,4060.500,0
USDKHR,D,6/12/2022,4124.950,4019.770,4061.000,4103.530,0
USDKHR,D,6/13/2022,4113.040,4017.700,4061.210,4060.500,0
USDKHR,D,6/14/2022,4104.170,4017.850,4061.080,4062.490,0
USDKHR,D,6/15/2022,4105.980,4019.830,4061.000,4064.800,0
USDKHR,D,6/16/2022,4107.120,3992.780,4060.000,4065.000,0
USDKHR,D,6/17/2022,4065.000,4062.500,4065.000,4062.500,0
USDKHR,D,6/19/2022,4074.700,4071.180,4071.180,4074.700,0
USDKHR,D,6/20/2022,4109.820,4022.680,4066.000,4068.710,0
USDKHR,D,6/21/2022,4115.360,4022.150,4065.000,4079.600,0
USDKHR,D,6/22/2022,4108.390,4012.320,4065.000,4044.200,0
USDKHR,D,6/23/2022,4114.370,4019.940,4066.000,4065.000,0
USDKHR,D,6/24/2022,4065.500,4065.000,4065.000,4065.500,0
USDKHR,D,6/26/2022,4111.050,4019.950,4065.000,4059.620,0
USDKHR,D,6/27/2022,4109.090,4022.500,4067.640,4065.500,0
USDKHR,D,6/28/2022,4089.700,4065.820,4065.820,4089.700,0
USDKHR,D,6/29/2022,4098.680,4066.140,4066.140,4098.680,0
USDKHR,D,6/30/2022,4068.940,4039.050,4068.940,4039.050,0
USDKHR,D,7/3/2022,4076.130,4074.100,4074.100,4076.130,0
USDKHR,D,7/4/2022,4081.480,4072.180,4072.180,4081.480,0
USDKHR,D,7/5/2022,4085.970,4075.830,4075.830,4085.970,0
USDKHR,D,7/6/2022,4078.230,4073.580,4073.580,4078.230,0
USDKHR,D,7/7/2022,4076.320,4075.140,4075.140,4076.320,0
USDKHR,D,7/8/2022,4061.410,4061.410,4061.410,4061.410,0
USDKHR,D,7/10/2022,4081.350,4070.490,4081.350,4070.490,0
USDKHR,D,7/11/2022,4103.270,4078.550,4078.550,4103.270,0
USDKHR,D,7/12/2022,4079.500,4076.660,4079.500,4076.660,0
USDKHR,D,7/13/2022,4095.620,4083.370,4083.370,4095.620,0
USDKHR,D,7/14/2022,4086.670,4081.300,4086.670,4081.300,0
USDKHR,D,7/17/2022,4078.050,4071.400,4078.050,4071.400,0
USDKHR,D,7/18/2022,4089.350,4085.650,4085.650,4089.350,0
USDKHR,D,7/19/2022,4092.570,4082.720,4082.720,4092.570,0
USDKHR,D,7/20/2022,4091.430,4088.290,4088.290,4091.430,0
USDKHR,D,7/21/2022,4095.220,4083.570,4095.210,4083.570,0
USDKHR,D,7/24/2022,4093.760,4087.630,4093.760,4087.630,0
USDKHR,D,7/25/2022,4097.140,4095.620,4095.620,4097.140,0
USDKHR,D,7/26/2022,4127.530,4035.420,4066.000,4100.450,0
USDKHR,D,7/27/2022,4143.790,4030.960,4066.000,4115.000,0
USDKHR,D,7/28/2022,4145.940,4024.930,4083.000,4108.000,0
USDKHR,D,7/29/2022,4110.000,4110.000,4110.000,4110.000,0
USDKHR,D,7/31/2022,4146.970,4067.260,4103.000,4106.100,0
USDKHR,D,8/1/2022,4142.820,4051.160,4103.000,4115.500,0
USDKHR,D,8/2/2022,4158.050,4065.040,4110.000,4115.500,0
USDKHR,D,8/3/2022,4149.750,4064.780,4107.800,4111.000,0
USDKHR,D,8/4/2022,4147.070,4059.010,4110.000,4111.000,0
USDKHR,D,8/5/2022,4112.000,4110.500,4112.000,4110.500,0
USDKHR,D,8/7/2022,4161.250,4073.100,4112.000,4131.140,0
USDKHR,D,8/8/2022,4152.830,4067.300,4110.000,4110.500,0
USDKHR,D,8/9/2022,4150.490,4068.110,4110.000,4111.500,0
USDKHR,D,8/10/2022,4143.930,4056.920,4110.000,4110.500,0
USDKHR,D,8/11/2022,4150.450,4066.520,4110.000,4110.500,0
USDKHR,D,8/12/2022,4112.000,4111.500,4112.000,4111.500,0
USDKHR,D,8/14/2022,4151.160,4069.750,4112.000,4111.910,0
USDKHR,D,8/15/2022,4157.990,4060.840,4112.000,4111.000,0
USDKHR,D,8/16/2022,4146.210,4053.440,4110.000,4112.000,0
USDKHR,D,8/17/2022,4145.400,4062.800,4111.000,4111.000,0
USDKHR,D,8/18/2022,4165.140,4066.260,4110.000,4111.000,0
USDKHR,D,8/19/2022,4115.000,4112.500,4115.000,4112.500,0
USDKHR,D,8/21/2022,4154.910,4068.180,4114.500,4115.070,0
USDKHR,D,8/22/2022,4162.600,4069.260,4114.500,4131.600,0
USDKHR,D,8/23/2022,4148.240,4057.590,4110.000,4115.500,0
USDKHR,D,8/24/2022,4144.920,4051.730,4110.000,4107.500,0
USDKHR,D,8/25/2022,4150.810,4069.110,4111.000,4110.500,0
USDKHR,D,8/26/2022,4113.000,4107.500,4110.000,4110.500,0
USDKHR,D,8/28/2022,4168.100,4079.190,4110.000,4140.490,0
USDKHR,D,8/29/2022,4159.090,4065.310,4115.000,4112.500,0
USDKHR,D,8/30/2022,4150.550,4068.710,4115.000,4115.000,0
USDKHR,D,8/31/2022,4152.730,4062.080,4117.000,4117.500,0
USDKHR,D,9/1/2022,4164.040,4071.970,4115.000,4115.000,0
USDKHR,D,9/2/2022,4116.000,4113.000,4115.000,4116.000,0
USDKHR,D,9/4/2022,4168.690,4084.430,4115.000,4141.540,0
USDKHR,D,9/5/2022,4157.800,4070.830,4115.000,4113.000,0
USDKHR,D,9/6/2022,4161.550,4045.740,4114.500,4114.000,0
USDKHR,D,9/7/2022,4155.340,4057.240,4115.000,4114.500,0
USDKHR,D,9/8/2022,4158.240,4068.790,4116.000,4116.000,0
USDKHR,D,9/9/2022,4126.500,4115.500,4125.000,4115.500,0
USDKHR,D,9/11/2022,4159.960,4081.610,4125.000,4117.650,0
USDKHR,D,9/12/2022,4156.760,4079.090,4123.000,4123.500,0
USDKHR,D,9/13/2022,4197.720,4087.200,4125.000,4122.500,0
USDKHR,D,9/14/2022,4166.440,4084.000,4125.000,4125.000,0
USDKHR,D,9/15/2022,4153.120,4077.200,4125.000,4127.500,0
USDKHR,D,9/16/2022,4122.500,4120.000,4120.000,4122.500,0
USDKHR,D,9/18/2022,4151.020,4074.500,4120.000,4111.850,0
USDKHR,D,9/19/2022,4161.680,4030.320,4125.000,4121.500,0
USDKHR,D,9/20/2022,4165.650,4046.150,4062.000,4115.000,0
USDKHR,D,9/21/2022,4185.900,4087.620,4129.000,4133.000,0
USDKHR,D,9/22/2022,4169.970,4083.810,4128.000,4131.000,0
USDKHR,D,9/23/2022,4131.000,4130.000,4130.000,4131.000,0
USDKHR,D,9/25/2022,4201.580,4097.460,4128.000,4193.720,0
USDKHR,D,9/26/2022,4183.250,4076.440,4127.000,4130.000,0
USDKHR,D,9/27/2022,4177.530,4082.940,4127.000,4130.000,0
USDKHR,D,9/28/2022,4166.020,4053.820,4126.000,4126.500,0
USDKHR,D,9/29/2022,4166.270,4056.550,4130.000,4130.000,0
USDKHR,D,9/30/2022,4137.000,4125.000,4133.000,4129.000,0
USDKHR,D,10/2/2022,4163.680,4072.530,4130.000,4102.080,0
USDKHR,D,10/3/2022,4170.100,4067.240,4132.000,4130.000,0
USDKHR,D,10/4/2022,4171.310,4064.240,4130.000,4131.000,0
USDKHR,D,10/5/2022,4181.150,4085.950,4132.000,4131.000,0
USDKHR,D,10/6/2022,4193.900,4083.780,4130.000,4132.000,0
USDKHR,D,10/7/2022,4130.000,4130.000,4130.000,4130.000,0
USDKHR,D,10/9/2022,4152.090,4139.170,4139.170,4152.090,0
USDKHR,D,10/10/2022,4178.250,4085.090,4128.080,4132.000,0
USDKHR,D,10/11/2022,4181.010,4088.280,4145.000,4137.500,0
USDKHR,D,10/12/2022,4182.740,4093.500,4131.640,4145.000,0
USDKHR,D,10/13/2022,4177.150,4085.050,4145.000,4143.500,0
USDKHR,D,10/14/2022,4146.000,4144.000,4145.000,4145.000,0
USDKHR,D,10/16/2022,4176.030,4090.620,4145.000,4118.850,0
USDKHR,D,10/17/2022,4185.890,4079.290,4135.000,4155.000,0
USDKHR,D,10/18/2022,4187.910,4088.960,4145.000,4155.000,0
USDKHR,D,10/19/2022,4189.420,4097.810,4145.000,4146.000,0
USDKHR,D,10/20/2022,4194.710,4097.420,4145.000,4145.000,0
USDKHR,D,10/21/2022,4148.500,4145.000,4148.500,4145.000,0
USDKHR,D,10/23/2022,4185.240,4081.260,4116.370,4098.100,0
USDKHR,D,10/24/2022,4187.970,4085.580,4151.000,4150.000,0
USDKHR,D,10/25/2022,4184.700,4081.250,4150.000,4151.000,0
USDKHR,D,10/26/2022,4186.010,4088.710,4145.000,4150.500,0
USDKHR,D,10/27/2022,4200.400,4101.240,4146.000,4146.000,0
USDKHR,D,10/28/2022,4146.000,4145.000,4145.000,4145.000,0
USDKHR,D,10/30/2022,4186.920,4099.660,4145.000,4139.850,0
USDKHR,D,10/31/2022,4196.130,4099.620,4139.880,4145.000,0
USDKHR,D,11/1/2022,4197.260,4099.110,4146.000,4145.000,0
USDKHR,D,11/2/2022,4202.680,4095.070,4134.630,4146.000,0
USDKHR,D,11/3/2022,4190.160,4092.070,4145.000,4148.000,0
USDKHR,D,11/4/2022,4144.000,4142.000,4142.000,4144.000,0
USDKHR,D,11/6/2022,4114.560,4085.930,4114.560,4093.740,0
USDKHR,D,11/7/2022,4187.730,4077.020,4142.470,4143.000,0
USDKHR,D,11/8/2022,4188.460,4084.620,4144.000,4142.500,0
USDKHR,D,11/9/2022,4195.110,4096.820,4144.000,4144.000,0
USDKHR,D,11/10/2022,4185.920,4051.650,4140.690,4144.000,0
USDKHR,D,11/11/2022,4144.500,4144.500,4144.500,4144.500,0
USDKHR,D,11/13/2022,4137.600,4127.680,4137.600,4127.680,0
USDKHR,D,11/14/2022,4183.040,4089.230,4135.990,4143.500,0
USDKHR,D,11/15/2022,4196.480,4097.860,4143.720,4142.000,0
USDKHR,D,11/16/2022,4194.430,4097.630,4138.890,4144.000,0
USDKHR,D,11/17/2022,4184.060,4090.190,4145.000,4143.000,0
USDKHR,D,11/18/2022,4145.000,4139.000,4140.000,4144.500,0
USDKHR,D,11/20/2022,4161.550,4151.400,4151.400,4161.550,0
USDKHR,D,11/21/2022,4185.280,4092.230,4138.880,4140.000,0
USDKHR,D,11/22/2022,4183.290,4083.580,4136.670,4138.000,0
USDKHR,D,11/23/2022,4182.290,4071.610,4136.430,4137.500,0
USDKHR,D,11/24/2022,4133.470,4133.340,4133.360,4133.450,0
USDKHR,D,11/25/2022,4137.500,4137.500,4137.500,4137.500,0
USDKHR,D,11/27/2022,4189.270,4097.960,4137.500,4151.900,0
USDKHR,D,11/28/2022,4207.750,4092.310,4138.020,4137.500,0
USDKHR,D,11/29/2022,4187.840,4079.260,4125.040,4138.500,0
USDKHR,D,11/30/2022,4175.170,4066.800,4124.570,4125.000,0
USDKHR,D,12/1/2022,4168.860,4065.330,4127.000,4134.000,0
USDKHR,D,12/2/2022,4115.000,4110.000,4110.000,4115.000,0
USDKHR,D,12/4/2022,4151.080,4065.680,4117.500,4100.980,0
USDKHR,D,12/5/2022,4162.450,4071.650,4108.390,4117.500,0
USDKHR,D,12/6/2022,4163.220,4073.950,4110.000,4117.500,0
USDKHR,D,12/7/2022,4164.130,4071.960,4110.000,4118.500,0
USDKHR,D,12/8/2022,4166.620,4066.440,4123.500,4128.500,0
USDKHR,D,12/9/2022,4124.000,4122.000,4122.000,4124.000,0
USDKHR,D,12/11/2022,4140.650,4129.040,4129.040,4140.650,0
USDKHR,D,12/12/2022,4174.380,4084.040,4130.980,4133.000,0
USDKHR,D,12/13/2022,4159.430,4060.080,4112.930,4122.000,0
USDKHR,D,12/14/2022,4157.990,4029.850,4110.000,4037.000,0
USDKHR,D,12/15/2022,4153.720,4064.370,4110.390,4110.000,0
USDKHR,D,12/16/2022,4111.000,4110.000,4110.000,4111.000,0
USDKHR,D,12/18/2022,4159.780,4068.520,4113.000,4120.270,0
USDKHR,D,12/19/2022,4158.060,4071.110,4115.000,4111.520,0
USDKHR,D,12/20/2022,4162.940,4072.900,4116.000,4115.000,0
USDKHR,D,12/21/2022,4157.440,4068.770,4114.700,4115.500,0
USDKHR,D,12/22/2022,4160.690,4071.640,4114.000,4116.000,0
USDKHR,D,12/23/2022,4115.000,4114.000,4115.000,4114.000,0
USDKHR,D,12/25/2022,4112.740,4112.740,4112.740,4112.740,0
USDKHR,D,12/26/2022,4156.710,4064.580,4113.530,4115.000,0
USDKHR,D,12/27/2022,4158.930,4073.600,4117.890,4114.000,0
USDKHR,D,12/28/2022,4161.850,4073.960,4116.920,4115.000,0
USDKHR,D,12/29/2022,4159.010,4069.930,4117.360,4115.000,0
USDKHR,D,12/30/2022,4119.000,4116.000,4118.500,4117.000,0
USDKHR,D,1/1/2023,4120.520,4107.850,4120.520,4107.850,0
USDKHR,D,1/2/2023,4164.790,4078.100,4118.500,4129.760,0
USDKHR,D,1/3/2023,4160.730,4068.950,4119.130,4119.500,0
USDKHR,D,1/4/2023,4161.330,4072.420,4120.360,4118.000,0
USDKHR,D,1/5/2023,4176.770,4076.740,4121.850,4117.000,0
USDKHR,D,1/6/2023,4120.000,4117.000,4120.000,4117.000,0
USDKHR,D,1/8/2023,4119.140,4051.560,4119.140,4051.560,0
USDKHR,D,1/9/2023,4161.700,4067.520,4120.190,4120.000,0
USDKHR,D,1/10/2023,4160.350,4077.020,4119.130,4118.000,0
USDKHR,D,1/11/2023,4157.980,4071.090,4115.040,4118.000,0
USDKHR,D,1/12/2023,4158.890,4057.670,4119.000,4118.000,0
USDKHR,D,1/13/2023,4119.000,4115.000,4119.000,4115.000,0
USDKHR,D,1/15/2023,4105.170,4094.450,4105.170,4094.450,0
USDKHR,D,1/16/2023,4159.010,4073.010,4119.000,4108.470,0
USDKHR,D,1/17/2023,4165.120,4075.030,4113.460,4120.000,0
USDKHR,D,1/18/2023,4164.550,4074.300,4116.010,4120.000,0
USDKHR,D,1/19/2023,4158.430,4071.650,4116.500,4115.000,0
USDKHR,D,1/22/2023,4120.690,4090.670,4120.690,4090.670,0
USDKHR,D,1/23/2023,4163.870,4074.060,4115.150,4118.000,0
USDKHR,D,1/24/2023,4154.380,4069.070,4115.000,4115.500,0
USDKHR,D,1/25/2023,4155.720,4061.920,4116.000,4115.000,0
USDKHR,D,1/26/2023,4150.970,4066.050,4107.500,4110.500,0
USDKHR,D,1/27/2023,4110.500,4107.500,4110.000,4108.000,0
USDKHR,D,1/29/2023,4146.820,4064.120,4108.500,4105.670,0
USDKHR,D,1/30/2023,4150.850,4068.780,4110.000,4110.000,0
USDKHR,D,1/31/2023,4150.810,4062.430,4110.000,4115.000,0
USDKHR,D,2/1/2023,4149.380,4049.710,4109.840,4111.500,0
USDKHR,D,2/2/2023,4170.850,4069.210,4109.920,4113.000,0
USDKHR,D,2/5/2023,4164.800,4106.590,4106.590,4164.800,0
USDKHR,D,2/6/2023,4155.410,4057.790,4098.970,4110.000,0
USDKHR,D,2/7/2023,4140.690,4054.320,4097.260,4102.500,0
USDKHR,D,2/8/2023,4143.670,4057.360,4101.000,4100.000,0
USDKHR,D,2/9/2023,4147.370,4058.220,4099.920,4100.500,0
USDKHR,D,2/10/2023,4102.000,4098.000,4100.000,4100.000,0
USDKHR,D,2/12/2023,4147.370,4057.870,4102.500,4110.990,0
USDKHR,D,2/13/2023,4134.590,4047.790,4100.000,4102.500,0
USDKHR,D,2/14/2023,4135.550,4053.620,4100.000,4100.000,0
USDKHR,D,2/15/2023,4136.970,4039.220,4081.840,4100.000,0
USDKHR,D,2/16/2023,4140.400,4039.520,4080.000,4080.000,0
USDKHR,D,2/17/2023,4093.000,4080.000,4081.000,4092.500,0
USDKHR,D,2/19/2023,4078.840,4058.940,4078.840,4058.940,0
USDKHR,D,2/20/2023,4123.260,4037.380,4081.000,4081.840,0
USDKHR,D,2/21/2023,4120.060,4023.020,4060.100,4078.000,0
USDKHR,D,2/22/2023,4106.630,4021.970,4053.230,4070.000,0
USDKHR,D,2/23/2023,4099.620,4016.420,4065.000,4065.000,0
USDKHR,D,2/24/2023,4056.000,4042.000,4042.000,4056.000,0
USDKHR,D,2/26/2023,4053.600,4042.000,4042.000,4053.600,0
USDKHR,D,2/27/2023,4084.760,3995.200,4042.280,4042.000,0
USDKHR,D,2/28/2023,4096.190,4005.420,4055.000,4043.000,0
USDKHR,D,3/1/2023,4107.360,4015.450,4065.590,4054.500,0
USDKHR,D,3/2/2023,4110.770,4018.450,4061.140,4065.000,0
USDKHR,D,3/3/2023,4060.000,4057.000,4057.000,4060.000,0
USDKHR,D,3/5/2023,4097.150,4012.170,4057.000,4051.350,0
USDKHR,D,3/6/2023,4094.960,4001.190,4049.100,4057.000,0
USDKHR,D,3/7/2023,4117.470,4005.370,4051.000,4050.000,0
USDKHR,D,3/8/2023,4092.540,4006.230,4049.440,4050.500,0
USDKHR,D,3/9/2023,4091.220,4000.240,4046.000,4050.000,0
USDKHR,D,3/10/2023,4077.930,3993.300,4025.550,4045.500,0
USDKHR,D,3/12/2023,4088.450,3988.900,4045.000,4016.530,0
USDKHR,D,3/13/2023,4089.650,3994.550,4045.000,4047.000,0
USDKHR,D,3/14/2023,4097.020,4004.280,4052.000,4050.500,0
USDKHR,D,3/15/2023,4096.200,4009.040,4054.140,4053.000,0
USDKHR,D,3/16/2023,4096.730,4008.710,4054.000,4054.000,0
USDKHR,D,3/17/2023,4089.820,4005.500,4054.000,4055.000,0
USDKHR,D,3/19/2023,4053.350,4037.990,4053.350,4037.990,0
USDKHR,D,3/20/2023,4057.820,4049.680,4057.820,4049.680,0
USDKHR,D,3/21/2023,4060.580,4060.580,4060.580,4060.580,0
USDKHR,D,3/22/2023,4058.340,4058.340,4058.340,4058.340,0
USDKHR,D,3/23/2023,4063.730,4063.730,4063.730,4063.730,0
USDKHR,D,3/24/2023,4055.000,4045.000,4045.000,4055.000,0
USDKHR,D,3/26/2023,4097.760,4009.430,4056.000,4056.680,0
USDKHR,D,3/27/2023,4096.120,4013.250,4055.000,4055.000,0
USDKHR,D,3/28/2023,4093.820,4009.230,4055.000,4052.000,0
USDKHR,D,3/29/2023,4096.050,4014.110,4055.000,4055.160,0
USDKHR,D,3/30/2023,4093.810,4007.550,4052.000,4054.500,0
USDKHR,D,3/31/2023,4047.000,4047.000,4047.000,4047.000,0
USDKHR,D,4/2/2023,4094.000,4011.960,4050.000,4055.960,0
USDKHR,D,4/3/2023,4095.130,4011.940,4053.000,4055.570,0
USDKHR,D,4/4/2023,4097.910,4011.990,4059.000,4050.000,0
USDKHR,D,4/5/2023,4097.940,4015.280,4057.000,4055.220,0
USDKHR,D,4/6/2023,4098.190,4013.110,4056.000,4057.800,0
USDKHR,D,4/9/2023,4102.130,4017.970,4061.000,4061.600,0
USDKHR,D,4/10/2023,4102.320,4020.730,4060.000,4060.500,0
USDKHR,D,4/11/2023,4103.970,4019.930,4065.000,4061.000,0
USDKHR,D,4/12/2023,4103.180,4022.400,4065.000,4060.590,0
USDKHR,D,4/13/2023,4106.200,4024.200,4063.000,4064.000,0
USDKHR,D,4/14/2023,4073.500,4062.000,4067.000,4070.000,0
USDKHR,D,4/16/2023,4119.100,4022.260,4063.000,4094.070,0
USDKHR,D,4/17/2023,4113.900,4023.530,4063.000,4083.260,0
USDKHR,D,4/18/2023,4107.450,4021.930,4067.410,4064.500,0
USDKHR,D,4/19/2023,4108.270,4021.300,4066.000,4057.870,0
USDKHR,D,4/20/2023,4108.530,4026.060,4068.000,4065.500,0
USDKHR,D,4/21/2023,4068.000,4063.000,4063.000,4068.000,0
USDKHR,D,4/23/2023,4122.490,4022.220,4096.000,4062.400,0
USDKHR,D,4/24/2023,4130.770,4037.560,4096.000,4063.340,0
USDKHR,D,4/25/2023,4146.760,4059.850,4106.000,4100.000,0
USDKHR,D,4/26/2023,4146.140,4058.430,4106.000,4102.500,0
USDKHR,D,4/27/2023,4157.920,4039.630,4114.810,4113.000,0
USDKHR,D,4/28/2023,4125.000,4105.000,4125.000,4120.000,0
USDKHR,D,4/30/2023,4106.870,4106.870,4106.870,4106.870,0
USDKHR,D,5/1/2023,4157.020,4078.380,4125.000,4122.500,0
USDKHR,D,5/2/2023,4162.520,4075.370,4130.000,4130.000,0
USDKHR,D,5/3/2023,4160.130,4077.140,4126.000,4125.000,0
USDKHR,D,5/4/2023,4167.770,4085.030,4127.000,4126.000,0
USDKHR,D,5/5/2023,4130.000,4125.000,4128.000,4127.000,0
USDKHR,D,5/7/2023,4165.220,4083.560,4127.000,4119.820,0
USDKHR,D,5/8/2023,4176.400,4088.590,4128.000,4143.800,0
USDKHR,D,5/9/2023,4170.700,4083.950,4126.240,4127.000,0
USDKHR,D,5/10/2023,4162.320,4074.060,4120.000,4123.000,0
USDKHR,D,5/11/2023,4161.810,4077.950,4117.000,4120.000,0
USDKHR,D,5/12/2023,4116.000,4115.000,4115.000,4116.000,0
USDKHR,D,5/14/2023,4167.010,4079.920,4115.000,4136.880,0
USDKHR,D,5/15/2023,4160.610,4072.110,4115.000,4115.000,0
USDKHR,D,5/16/2023,4157.080,4070.560,4115.000,4115.000,0
USDKHR,D,5/17/2023,4152.260,4073.040,4116.000,4115.000,0
USDKHR,D,5/18/2023,4159.820,4074.080,4115.000,4115.500,0
USDKHR,D,5/19/2023,4115.500,4111.000,4111.000,4115.500,0
USDKHR,D,5/21/2023,4150.000,4063.840,4116.000,4099.070,0
USDKHR,D,5/22/2023,4152.770,4068.550,4112.000,4111.500,0
USDKHR,D,5/23/2023,4154.500,4066.910,4105.710,4112.000,0
USDKHR,D,5/24/2023,4152.750,4067.730,4111.000,4111.000,0
USDKHR,D,5/25/2023,4153.150,4067.850,4111.000,4110.000,0
USDKHR,D,5/26/2023,4115.000,4110.000,4115.000,4112.000,0
USDKHR,D,5/28/2023,4121.250,4111.030,4111.030,4119.500,0
USDKHR,D,5/29/2023,4112.430,4110.320,4110.320,4112.430,0
USDKHR,D,5/30/2023,4156.790,4069.600,4113.960,4115.000,0
USDKHR,D,5/31/2023,4161.810,4071.630,4119.270,4116.000,0
USDKHR,D,6/1/2023,4161.270,4066.320,4118.650,4121.000,0
USDKHR,D,6/2/2023,4121.000,4120.000,4121.000,4120.000,0
USDKHR,D,6/4/2023,4175.520,4087.340,4121.000,4146.520,0
USDKHR,D,6/5/2023,4172.260,4082.490,4130.980,4125.500,0
USDKHR,D,6/6/2023,4170.100,4084.550,4123.380,4130.000,0
USDKHR,D,6/7/2023,4170.820,4086.550,4130.000,4129.000,0
USDKHR,D,6/8/2023,4169.070,4077.470,4126.270,4129.500,0
USDKHR,D,6/9/2023,4129.000,4126.000,4126.000,4129.000,0
USDKHR,D,6/11/2023,4134.910,4131.710,4131.710,4134.910,0
USDKHR,D,6/12/2023,4172.190,4079.650,4121.940,4126.000,0
USDKHR,D,6/13/2023,4165.870,4077.450,4117.440,4120.000,0
USDKHR,D,6/14/2023,4164.600,4070.400,4120.900,4120.000,0
USDKHR,D,6/15/2023,4160.790,4058.330,4114.290,4118.000,0
USDKHR,D,6/16/2023,4126.000,4116.000,4116.000,4118.000,0
USDKHR,D,6/18/2023,4159.330,4076.090,4116.000,4119.820,0
USDKHR,D,6/19/2023,4166.490,4075.870,4115.000,4116.000,0
USDKHR,D,6/20/2023,4169.060,4079.080,4126.000,4120.000,0
USDKHR,D,6/21/2023,4166.700,4071.410,4126.000,4125.500,0
USDKHR,D,6/22/2023,4176.210,4084.500,4125.000,4125.500,0
USDKHR,D,6/23/2023,4126.000,4125.000,4126.000,4125.000,0
USDKHR,D,6/25/2023,4163.000,4077.510,4126.000,4111.780,0
USDKHR,D,6/26/2023,4166.070,4081.280,4125.000,4126.000,0
USDKHR,D,6/27/2023,4167.280,4083.050,4125.000,4122.390,0
USDKHR,D,6/28/2023,4175.830,4086.270,4126.000,4125.500,0
USDKHR,D,6/29/2023,4183.820,4087.330,4130.000,4135.000,0
USDKHR,D,6/30/2023,4132.000,4131.000,4132.000,4131.000,0
USDKHR,D,7/2/2023,4118.060,4112.330,4118.060,4112.330,0
USDKHR,D,7/3/2023,4171.840,4080.950,4129.860,4132.000,0
USDKHR,D,7/4/2023,4170.680,4086.550,4128.000,4131.510,0
USDKHR,D,7/5/2023,4175.370,4087.780,4129.000,4128.000,0
USDKHR,D,7/6/2023,4170.820,4088.340,4129.830,4129.500,0
USDKHR,D,7/7/2023,4131.000,4130.000,4131.000,4130.000,0
USDKHR,D,7/9/2023,4164.030,4076.090,4131.000,4102.390,0
USDKHR,D,7/10/2023,4174.240,4073.330,4130.000,4131.000,0
USDKHR,D,7/11/2023,4166.970,4085.030,4127.190,4128.000,0
USDKHR,D,7/12/2023,4166.170,4064.180,4126.000,4126.000,0
USDKHR,D,7/13/2023,4165.450,4076.380,4127.000,4125.000,0
USDKHR,D,7/16/2023,4129.770,4125.670,4129.770,4125.670,0
USDKHR,D,7/17/2023,4167.950,4087.680,4127.000,4127.000,0
USDKHR,D,7/18/2023,4173.570,4088.860,4127.000,4128.000,0
USDKHR,D,7/19/2023,4169.250,4089.000,4129.000,4128.150,0
USDKHR,D,7/20/2023,4179.610,4089.730,4130.370,4127.000,0
USDKHR,D,7/21/2023,4127.000,4127.000,4127.000,4127.000,0
USDKHR,D,7/23/2023,4177.370,4087.350,4127.000,4129.010,0
USDKHR,D,7/24/2023,4177.870,4087.700,4128.000,4127.500,0
USDKHR,D,7/25/2023,4168.700,4085.740,4127.000,4127.500,0
USDKHR,D,7/26/2023,4167.370,4085.590,4125.000,4127.000,0
USDKHR,D,7/27/2023,4197.330,4084.280,4128.000,4127.000,0
USDKHR,D,7/28/2023,4130.000,4129.000,4130.000,4129.000,0
USDKHR,D,7/30/2023,4168.330,4083.080,4130.000,4116.880,0
USDKHR,D,7/31/2023,4178.860,4088.900,4130.000,4130.000,0
USDKHR,D,8/1/2023,4174.620,4087.120,4137.040,4130.500,0
USDKHR,D,8/2/2023,4146.250,4132.650,4132.650,4146.250,0
USDKHR,D,8/3/2023,4177.510,4090.190,4136.620,4135.000,0
USDKHR,D,8/6/2023,4121.840,4108.940,4121.360,4108.940,0
USDKHR,D,8/7/2023,4132.670,4116.780,4132.670,4116.780,0
USDKHR,D,8/8/2023,4134.740,4132.480,4134.740,4132.480,0
USDKHR,D,8/9/2023,4136.360,4134.000,4134.000,4136.360,0
USDKHR,D,8/10/2023,4149.070,4134.260,4134.260,4149.070,0
USDKHR,D,8/13/2023,4186.990,4101.160,4137.000,4150.680,0
USDKHR,D,8/14/2023,4187.140,4093.310,4134.080,4135.500,0
USDKHR,D,8/15/2023,4182.050,4095.170,4136.000,4134.000,0
USDKHR,D,8/16/2023,4176.930,4094.560,4137.000,4134.990,0
USDKHR,D,8/17/2023,4135.500,4135.000,4135.000,4135.500,0
USDKHR,D,8/18/2023,4135.000,4135.000,4135.000,4135.000,0
USDKHR,D,8/20/2023,4175.900,4091.060,4137.000,4129.880,0
USDKHR,D,8/21/2023,4184.650,4093.600,4143.450,4139.500,0
USDKHR,D,8/22/2023,4192.680,4102.700,4143.920,4144.000,0
USDKHR,D,8/23/2023,4186.800,4091.940,4145.480,4145.000,0
USDKHR,D,8/24/2023,4198.690,4106.950,4151.440,4146.000,0
USDKHR,D,8/27/2023,4153.650,4152.390,4152.390,4153.650,0
USDKHR,D,8/28/2023,4151.070,4147.070,4151.070,4147.070,0
USDKHR,D,8/29/2023,4158.880,4127.740,4158.880,4127.740,0
USDKHR,D,8/30/2023,4158.270,4139.990,4158.270,4139.990,0
USDKHR,D,8/31/2023,4171.510,4159.190,4159.190,4171.510,0
USDKHR,D,9/3/2023,4185.140,4171.720,4171.720,4185.140,0
USDKHR,D,9/4/2023,4202.630,4111.790,4145.000,4175.850,0
USDKHR,D,9/5/2023,4205.160,4107.000,4152.050,4145.000,0
USDKHR,D,9/6/2023,4202.420,4106.060,4149.490,4160.000,0
USDKHR,D,9/7/2023,4190.970,4105.240,4150.000,4156.000,0
USDKHR,D,9/8/2023,4152.500,4147.500,4150.000,4150.000,0
USDKHR,D,9/10/2023,4139.600,4137.370,4137.370,4139.600,0
USDKHR,D,9/11/2023,4178.990,4080.190,4123.710,4150.000,0
USDKHR,D,9/12/2023,4159.120,4068.120,4113.740,4120.000,0
USDKHR,D,9/13/2023,4153.840,4065.500,4101.140,4113.000,0
USDKHR,D,9/14/2023,4167.210,4069.830,4110.510,4113.000,0
USDKHR,D,9/15/2023,4120.000,4111.500,4120.000,4115.000,0
USDKHR,D,9/17/2023,4114.740,4104.270,4114.740,4104.270,0
USDKHR,D,9/18/2023,4170.910,4069.250,4124.360,4120.000,0
USDKHR,D,9/19/2023,4168.930,4079.350,4122.170,4124.000,0
USDKHR,D,9/20/2023,4176.050,4075.100,4114.150,4120.000,0
USDKHR,D,9/21/2023,4156.450,4073.560,4113.880,4117.000,0
USDKHR,D,9/22/2023,4120.000,4117.000,4117.000,4120.000,0
USDKHR,D,9/24/2023,4156.420,4074.090,4120.000,4107.030,0
USDKHR,D,9/25/2023,4168.940,4078.630,4122.000,4120.000,0
USDKHR,D,9/26/2023,4165.250,4080.120,4120.000,4121.000,0
USDKHR,D,9/27/2023,4167.110,4079.360,4118.620,4120.000,0
USDKHR,D,9/28/2023,4164.330,4074.160,4126.310,4123.000,0
USDKHR,D,9/29/2023,4128.000,4123.000,4124.000,4125.000,0
USDKHR,D,9/30/2023,4128.000,4128.000,4128.000,4128.000,0
USDKHR,D,10/1/2023,4139.450,4133.420,4133.420,4139.450,0
USDKHR,D,10/2/2023,4185.090,4086.940,4132.000,4128.000,0
USDKHR,D,10/3/2023,4170.340,4086.550,4122.220,4131.500,0
USDKHR,D,10/4/2023,4168.430,4080.270,4123.750,4131.000,0
USDKHR,D,10/5/2023,4170.300,4076.910,4127.830,4128.000,0
USDKHR,D,10/6/2023,4131.000,4127.000,4130.000,4128.000,0
USDKHR,D,10/8/2023,4124.190,4120.160,4124.190,4120.160,0
USDKHR,D,10/9/2023,4132.600,4108.180,4132.600,4108.180,0
USDKHR,D,10/10/2023,4174.590,4083.960,4132.840,4128.000,0
USDKHR,D,10/11/2023,4173.460,4085.510,4131.000,4137.000,0
USDKHR,D,10/12/2023,4189.260,4087.530,4129.130,4131.000,0
USDKHR,D,10/15/2023,4173.710,4092.100,4137.000,4129.270,0
USDKHR,D,10/16/2023,4166.530,4085.120,4132.000,4133.500,0
USDKHR,D,10/17/2023,4168.260,4086.300,4130.000,4131.000,0
USDKHR,D,10/18/2023,4174.050,4091.540,4133.000,4133.000,0
USDKHR,D,10/19/2023,4173.480,4092.520,4131.500,4134.500,0
USDKHR,D,10/20/2023,4136.000,4135.000,4135.000,4136.000,0
USDKHR,D,10/22/2023,4173.860,4093.550,4135.000,4131.560,0
USDKHR,D,10/23/2023,4175.440,4080.110,4135.000,4135.000,0
USDKHR,D,10/24/2023,4182.220,4097.320,4137.000,4135.500,0
USDKHR,D,10/25/2023,4181.270,4099.590,4138.000,4137.000,0
USDKHR,D,10/26/2023,4179.270,4095.500,4140.730,4138.000,0
USDKHR,D,10/27/2023,4142.000,4138.000,4142.000,4138.000,0
USDKHR,D,10/29/2023,4177.900,4097.240,4142.000,4134.120,0
USDKHR,D,10/30/2023,4175.910,4093.150,4140.000,4141.000,0
USDKHR,D,10/31/2023,4174.700,4094.900,4140.000,4140.000,0
USDKHR,D,11/1/2023,4169.630,4083.980,4123.380,4138.500,0
USDKHR,D,11/2/2023,4175.400,4090.730,4136.000,4134.660,0
USDKHR,D,11/5/2023,4114.230,4095.520,4114.230,4096.910,0
USDKHR,D,11/6/2023,4171.980,4089.460,4133.000,4136.000,0
USDKHR,D,11/7/2023,4171.470,4087.650,4129.220,4134.000,0
USDKHR,D,11/8/2023,4169.160,4079.900,4124.760,4135.000,0
USDKHR,D,11/9/2023,4167.580,4084.170,4121.970,4125.000,0
USDKHR,D,11/10/2023,4125.000,4125.000,4125.000,4125.000,0
USDKHR,D,11/12/2023,4159.670,4084.940,4125.000,4118.450,0
USDKHR,D,11/13/2023,4155.720,4072.050,4115.000,4115.000,0
USDKHR,D,11/14/2023,4156.850,4045.100,4116.610,4115.000,0
USDKHR,D,11/15/2023,4161.730,4084.170,4121.540,4124.000,0
USDKHR,D,11/16/2023,4161.240,4082.770,4121.420,4124.000,0
USDKHR,D,11/17/2023,4125.000,4125.000,4125.000,4125.000,0
USDKHR,D,11/19/2023,4110.140,4104.210,4110.140,4108.040,0
USDKHR,D,11/20/2023,4148.390,4074.790,4103.410,4123.500,0
USDKHR,D,11/21/2023,4155.320,4080.550,4110.780,4122.000,0
USDKHR,D,11/22/2023,4116.320,4115.570,4116.320,4115.570,0
USDKHR,D,11/23/2023,4157.150,4081.800,4124.000,4118.570,0
USDKHR,D,11/24/2023,4124.500,4114.500,4124.000,4124.500,0
USDKHR,D,11/26/2023,4114.110,4101.320,4114.110,4101.580,0
USDKHR,D,11/27/2023,4154.760,4072.630,4112.250,4115.000,0
USDKHR,D,11/28/2023,4155.340,4069.060,4113.670,4121.000,0
USDKHR,D,11/29/2023,4159.000,4079.400,4115.420,4125.000,0
USDKHR,D,11/30/2023,4158.060,4079.520,4115.840,4121.000,0
USDKHR,D,12/1/2023,4125.000,4119.000,4119.000,4120.000,0
USDKHR,D,12/3/2023,4160.570,4079.270,4125.000,4117.500,0
USDKHR,D,12/4/2023,4161.490,4075.820,4112.080,4118.000,0
USDKHR,D,12/5/2023,4160.080,4077.740,4119.000,4117.000,0
USDKHR,D,12/6/2023,4158.650,4079.800,4118.660,4125.000,0
USDKHR,D,12/7/2023,4156.630,4075.310,4115.500,4120.000,0
USDKHR,D,12/8/2023,4120.000,4119.000,4120.000,4119.000,0
USDKHR,D,12/10/2023,4120.830,4113.810,4117.620,4120.830,0
USDKHR,D,12/11/2023,4154.070,4072.410,4107.410,4117.500,0
USDKHR,D,12/12/2023,4151.300,4072.820,4108.380,4115.000,0
USDKHR,D,12/13/2023,4151.030,4051.890,4107.600,4115.000,0
USDKHR,D,12/14/2023,4154.860,4063.690,4113.480,4118.000,0
USDKHR,D,12/15/2023,4118.000,4118.000,4118.000,4118.000,0
USDKHR,D,12/17/2023,4167.000,4074.910,4118.000,4137.220,0
USDKHR,D,12/18/2023,4150.090,4066.560,4104.470,4115.500,0
USDKHR,D,12/19/2023,4151.230,4066.300,4120.000,4114.000,0
USDKHR,D,12/20/2023,4147.900,4069.650,4104.750,4117.500,0
USDKHR,D,12/21/2023,4146.060,4063.980,4101.430,4115.000,0
USDKHR,D,12/22/2023,4146.120,4067.830,4106.440,4105.000,0
USDKHR,D,12/24/2023,4110.880,4106.700,4109.390,4106.700,0
USDKHR,D,12/26/2023,4142.220,4064.310,4094.030,4110.000,0
USDKHR,D,12/27/2023,4136.710,4053.170,4093.460,4107.500,0
USDKHR,D,12/28/2023,4144.120,4055.120,4085.520,4105.000,0
USDKHR,D,12/31/2023,4098.920,4096.690,4096.690,4098.920,0
USDKHR,D,1/1/2024,4080.980,4080.980,4080.980,4080.980,0
USDKHR,D,1/2/2024,4126.260,4048.670,4078.830,4095.000,0
USDKHR,D,1/3/2024,4125.790,4050.790,4085.250,4090.000,0
USDKHR,D,1/4/2024,4133.520,4053.140,4092.420,4095.000,0
USDKHR,D,1/5/2024,4101.000,4098.000,4101.000,4098.000,0
USDKHR,D,1/7/2024,4093.680,4080.360,4093.680,4080.370,0
USDKHR,D,1/8/2024,4136.640,4055.240,4095.830,4101.000,0
USDKHR,D,1/9/2024,4097.090,4093.430,4093.430,4097.090,0
USDKHR,D,1/10/2024,4132.790,4052.260,4089.480,4105.000,0
USDKHR,D,1/11/2024,4128.180,4054.900,4095.000,4098.500,0
USDKHR,D,1/12/2024,4121.940,4050.670,4081.610,4093.000,0
USDKHR,D,1/14/2024,4085.510,4076.990,4076.990,4085.510,0
USDKHR,D,1/15/2024,4087.810,4081.440,4081.440,4087.810,0
USDKHR,D,1/16/2024,4124.770,4051.490,4083.900,4091.000,0
USDKHR,D,1/17/2024,4121.990,4047.810,4081.150,4091.000,0
USDKHR,D,1/18/2024,4122.670,4046.440,4086.000,4090.000,0
USDKHR,D,1/19/2024,4085.000,4085.000,4085.000,4085.000,0
USDKHR,D,1/21/2024,4073.130,4070.790,4072.210,4073.130,0
USDKHR,D,1/22/2024,4118.540,4043.540,4074.070,4085.000,0
USDKHR,D,1/23/2024,4119.540,4045.750,4077.290,4086.000,0
USDKHR,D,1/24/2024,4121.680,4048.010,4080.850,4088.000,0
USDKHR,D,1/25/2024,4130.570,4045.440,4081.860,4087.000,0
USDKHR,D,1/26/2024,4086.000,4085.000,4085.000,4086.000,0
USDKHR,D,1/28/2024,4092.590,4079.070,4079.070,4092.590,0
USDKHR,D,1/29/2024,4122.420,4042.170,4081.030,4085.000,0
USDKHR,D,1/30/2024,4124.440,4042.000,4076.090,4086.000,0
USDKHR,D,1/31/2024,4129.180,4044.920,4083.500,4085.000,0
USDKHR,D,2/1/2024,4127.340,4034.380,4086.770,4086.000,0
USDKHR,D,2/2/2024,4093.500,4082.500,4084.000,4091.000,0
USDKHR,D,2/4/2024,4129.000,4084.610,4084.610,4123.380,0
USDKHR,D,2/5/2024,4128.220,4042.010,4083.400,4084.000,0
USDKHR,D,2/6/2024,4125.260,4036.670,4082.660,4085.000,0
USDKHR,D,2/7/2024,4124.050,4038.320,4082.130,4091.000,0
USDKHR,D,2/8/2024,4121.370,4036.410,4078.900,4081.000,0
USDKHR,D,2/9/2024,4091.000,4078.000,4078.000,4080.000,0
USDKHR,D,2/11/2024,4073.160,4070.060,4073.160,4070.060,0
USDKHR,D,2/12/2024,4119.940,4035.820,4076.080,4083.000,0
USDKHR,D,2/13/2024,4132.740,4035.160,4073.700,4080.000,0
USDKHR,D,2/14/2024,4118.830,4030.300,4073.560,4081.000,0
USDKHR,D,2/15/2024,4120.510,4029.680,4091.000,4078.000,0
USDKHR,D,2/16/2024,4083.500,4080.000,4081.500,4082.000,0
USDKHR,D,2/18/2024,4075.520,4075.010,4075.520,4075.010,0
USDKHR,D,2/19/2024,4080.510,4078.720,4078.720,4080.510,0
USDKHR,D,2/20/2024,4119.850,4036.340,4081.000,4081.500,0
USDKHR,D,2/21/2024,4120.550,4032.870,4077.970,4081.500,0
USDKHR,D,2/22/2024,4125.070,4036.740,4075.860,4081.500,0
USDKHR,D,2/23/2024,4080.000,4080.000,4080.000,4080.000,0
USDKHR,D,2/25/2024,4079.050,4074.060,4074.060,4079.050,0
USDKHR,D,2/26/2024,4117.780,4033.720,4078.000,4079.000,0
USDKHR,D,2/27/2024,4118.390,4033.060,4070.580,4076.500,0
USDKHR,D,2/28/2024,4116.790,4028.680,4072.250,4062.630,0
USDKHR,D,2/29/2024,4117.360,4029.000,4075.000,4077.000,0
USDKHR,D,3/1/2024,4076.500,4070.000,4075.000,4072.500,0
USDKHR,D,3/3/2024,4068.210,4058.980,4068.210,4058.980,0
USDKHR,D,3/4/2024,4107.650,4028.220,4064.620,4070.500,0
USDKHR,D,3/5/2024,4065.790,4064.350,4064.350,4065.790,0
USDKHR,D,3/6/2024,4099.320,4017.500,4056.880,4067.000,0
USDKHR,D,3/7/2024,4098.900,4005.920,4056.320,4060.000,0
USDKHR,D,3/8/2024,4056.000,4055.000,4056.000,4055.000,0
USDKHR,D,3/10/2024,4096.030,4013.740,4056.000,4052.890,0
USDKHR,D,3/11/2024,4090.800,4011.710,4055.500,4049.500,0
USDKHR,D,3/12/2024,4087.990,4011.870,4044.110,4054.500,0
USDKHR,D,3/13/2024,4087.840,4010.420,4044.260,4055.500,0
USDKHR,D,3/14/2024,4099.610,4012.280,4048.360,4055.000,0
USDKHR,D,3/15/2024,4053.000,4049.000,4050.000,4053.000,0
USDKHR,D,3/17/2024,4090.840,4010.430,4050.000,4049.680,0
USDKHR,D,3/18/2024,4098.920,4009.460,4048.090,4051.500,0
USDKHR,D,3/19/2024,4090.290,4009.280,4053.000,4055.000,0
USDKHR,D,3/20/2024,4087.570,3993.590,4048.490,4051.500,0
USDKHR,D,3/21/2024,4099.010,4009.130,4050.000,4070.860,0
USDKHR,D,3/22/2024,4051.000,4050.500,4051.000,4050.500,0
USDKHR,D,3/24/2024,4087.920,4009.710,4051.000,4047.390,0
USDKHR,D,3/25/2024,4083.810,4005.990,4047.000,4049.000,0
USDKHR,D,3/26/2024,4088.540,4007.610,4047.660,4046.000,0
USDKHR,D,3/27/2024,4086.080,4004.240,4045.000,4045.000,0
USDKHR,D,3/28/2024,4084.170,4003.970,4043.000,4045.000,0
USDKHR,D,3/29/2024,4043.000,4043.000,4043.000,4043.000,0
USDKHR,D,3/31/2024,4080.880,4003.210,4043.000,4041.090,0
USDKHR,D,4/1/2024,4080.590,4001.920,4039.110,4043.500,0
USDKHR,D,4/2/2024,4079.860,3998.220,4037.970,4044.000,0
USDKHR,D,4/3/2024,4080.400,3991.360,4045.000,4040.000,0
USDKHR,D,4/4/2024,4083.350,4002.720,4043.000,4044.000,0
USDKHR,D,4/5/2024,4075.730,4000.060,4034.290,4041.500,0
USDKHR,D,4/7/2024,4080.410,4007.650,4045.000,4042.650,0
USDKHR,D,4/8/2024,4083.850,4001.830,4040.700,4050.000,0
USDKHR,D,4/9/2024,4086.050,4004.360,4039.760,4050.000,0
USDKHR,D,4/10/2024,4104.810,4003.850,4039.890,4046.000,0
USDKHR,D,4/11/2024,4042.240,4041.470,4042.240,4041.470,0
USDKHR,D,4/12/2024,4047.500,4044.000,4044.000,4047.500,0
USDKHR,D,4/14/2024,4086.320,4001.120,4044.000,4044.710,0
USDKHR,D,4/15/2024,4058.940,4041.900,4041.900,4058.930,0
USDKHR,D,4/16/2024,4087.370,4000.700,4041.320,4044.500,0
USDKHR,D,4/17/2024,4041.770,4032.800,4041.770,4033.440,0
USDKHR,D,4/18/2024,4105.590,4008.960,4064.250,4045.000,0
USDKHR,D,4/19/2024,4064.000,4063.000,4064.000,4063.000,0
USDKHR,D,4/21/2024,4067.120,4061.440,4067.120,4061.440,0
USDKHR,D,4/22/2024,4104.150,4018.680,4057.110,4064.000,0
USDKHR,D,4/23/2024,4103.870,4019.950,4062.170,4072.000,0
USDKHR,D,4/24/2024,4101.670,4016.130,4060.090,4071.000,0
USDKHR,D,4/25/2024,4102.090,4017.750,4060.020,4060.000,0
USDKHR,D,4/28/2024,4069.280,4060.820,4060.820,4069.280,0
USDKHR,D,4/29/2024,4107.420,4020.160,4067.590,4061.000,0
USDKHR,D,4/30/2024,4120.480,4022.930,4065.590,4064.000,0
USDKHR,D,5/1/2024,4112.190,4011.260,4066.930,4071.000,0
USDKHR,D,5/2/2024,4112.850,4022.170,4070.660,4071.000,0
USDKHR,D,5/3/2024,4074.000,4072.000,4074.000,4072.000,0
USDKHR,D,5/5/2024,4068.090,4063.170,4068.090,4063.170,0
USDKHR,D,5/6/2024,4116.610,4019.030,4075.000,4074.000,0
USDKHR,D,5/7/2024,4120.830,4033.860,4075.780,4075.500,0
USDKHR,D,5/8/2024,4118.240,4034.510,4077.300,4076.000,0
USDKHR,D,5/9/2024,4116.140,4025.860,4074.510,4075.000,0
USDKHR,D,5/12/2024,4078.640,4075.260,4075.260,4078.030,0
USDKHR,D,5/13/2024,4118.660,4032.760,4078.700,4075.500,0
USDKHR,D,5/14/2024,4119.760,4031.990,4078.150,4076.000,0
USDKHR,D,5/15/2024,4119.170,4024.160,4077.370,4079.000,0
USDKHR,D,5/16/2024,4120.380,4036.730,4078.000,4077.500,0
USDKHR,D,5/19/2024,4073.480,4064.850,4073.480,4064.850,0
USDKHR,D,5/20/2024,4118.230,4034.500,4077.420,4077.500,0
USDKHR,D,5/21/2024,4119.790,4034.840,4077.000,4077.000,0
USDKHR,D,5/22/2024,4119.250,4035.140,4077.490,4075.000,0
USDKHR,D,5/23/2024,4125.050,4037.790,4077.500,4077.000,0
USDKHR,D,5/24/2024,4076.010,4076.010,4076.010,4076.010,0
USDKHR,D,5/26/2024,4078.250,4076.140,4078.250,4076.140,0
USDKHR,D,5/27/2024,4077.480,4077.060,4077.060,4077.480,0
USDKHR,D,5/28/2024,4128.980,4042.920,4089.300,4077.500,0
USDKHR,D,5/29/2024,4104.070,4082.460,4089.780,4085.000,0
USDKHR,D,5/30/2024,4093.000,4082.070,4091.640,4085.000,0
USDKHR,D,5/31/2024,4095.000,4092.980,4095.000,4093.000,0
USDKHR,D,6/2/2024,4096.330,4088.530,4096.330,4090.600,0
USDKHR,D,6/3/2024,4110.000,4068.390,4110.000,4095.000,0
USDKHR,D,6/4/2024,4107.790,4095.590,4107.260,4107.500,0
USDKHR,D,6/5/2024,4111.000,4098.180,4109.210,4105.000,0
USDKHR,D,6/6/2024,4115.000,4098.930,4110.380,4111.000,0
USDKHR,D,6/7/2024,4115.000,4114.980,4115.000,4115.000,0
USDKHR,D,6/9/2024,4162.230,4143.310,4145.400,4152.810,0
USDKHR,D,6/10/2024,4137.960,4119.690,4121.800,4120.000,0
USDKHR,D,6/11/2024,4120.000,4113.900,4117.000,4120.000,0
USDKHR,D,6/12/2024,4126.070,4094.000,4126.070,4120.000,0
USDKHR,D,6/13/2024,4139.250,4115.420,4117.540,4119.000,0
USDKHR,D,6/14/2024,4117.000,4115.970,4117.000,4117.000,0
USDKHR,D,6/16/2024,4117.720,4112.890,4117.720,4115.760,0
USDKHR,D,6/17/2024,4120.770,4106.690,4120.770,4114.500,0
USDKHR,D,6/18/2024,4130.000,4110.220,4120.580,4115.000,0
USDKHR,D,6/19/2024,4132.500,4119.320,4121.900,4132.500,0
USDKHR,D,6/20/2024,4131.040,4119.490,4121.620,4130.000,0
USDKHR,D,6/21/2024,4131.500,4125.950,4131.500,4130.000,0
USDKHR,D,6/23/2024,4119.370,4116.020,4119.370,4118.610,0
USDKHR,D,6/24/2024,4126.000,4115.260,4125.000,4126.000,0
USDKHR,D,6/25/2024,4124.900,4108.370,4110.500,4122.500,0
USDKHR,D,6/26/2024,4115.000,4107.720,4109.840,4115.000,0
USDKHR,D,6/27/2024,4116.000,4103.580,4110.680,4115.500,0
USDKHR,D,6/30/2024,4104.850,4094.520,4104.850,4096.640,0
USDKHR,D,7/1/2024,4122.000,4107.730,4112.800,4116.000,0
USDKHR,D,7/2/2024,4117.610,4098.890,4117.610,4101.000,0
USDKHR,D,7/3/2024,4120.000,4103.290,4119.110,4118.000,0
USDKHR,D,7/4/2024,4118.740,4110.920,4118.740,4113.000,0
USDKHR,D,7/5/2024,4124.000,4110.080,4112.390,4120.000,0
USDKHR,D,7/7/2024,4119.520,4116.910,4118.980,4119.520,0
USDKHR,D,7/8/2024,4124.000,4115.100,4117.170,4124.000,0
USDKHR,D,7/9/2024,4119.500,4107.630,4109.710,4118.540,0
USDKHR,D,7/10/2024,4119.500,4097.130,4106.920,4119.500,0
USDKHR,D,7/11/2024,4116.000,4097.770,4105.040,4115.000,0
USDKHR,D,7/12/2024,4116.000,4096.960,4099.020,4116.000,0
USDKHR,D,7/14/2024,4106.200,4102.960,4105.010,4106.200,0
USDKHR,D,7/15/2024,4115.000,4104.890,4106.940,4113.000,0
USDKHR,D,7/16/2024,4106.450,4103.640,4105.670,4106.050,0
USDKHR,D,7/17/2024,4120.000,4102.340,4107.600,4115.000,0
USDKHR,D,7/18/2024,4122.030,4105.240,4107.290,4122.030,0
USDKHR,D,7/19/2024,4117.000,4116.460,4117.000,4116.500,0
USDKHR,D,7/21/2024,4109.880,4103.000,4109.880,4108.180,0
USDKHR,D,7/22/2024,4117.000,4104.060,4106.120,4117.000,0
USDKHR,D,7/23/2024,4119.500,4105.820,4107.900,4115.500,0
USDKHR,D,7/24/2024,4118.000,4104.090,4106.160,4115.000,0
USDKHR,D,7/25/2024,4119.500,4099.280,4101.350,4118.000,0
USDKHR,D,7/26/2024,4100.070,4098.000,4100.070,4100.070,0
USDKHR,D,7/28/2024,4102.520,4096.890,4102.360,4102.520,0
USDKHR,D,7/29/2024,4120.000,4104.000,4109.150,4120.000,0
USDKHR,D,7/30/2024,4114.280,4104.290,4106.360,4113.000,0
USDKHR,D,7/31/2024,4119.900,4102.990,4107.500,4108.500,0
USDKHR,D,8/1/2024,4112.500,4103.740,4112.500,4110.000,0
USDKHR,D,8/2/2024,4115.000,4109.950,4115.000,4110.000,0
USDKHR,D,8/4/2024,4106.990,4070.430,4106.990,4072.490,0
USDKHR,D,8/5/2024,4111.000,4101.810,4111.000,4110.000,0
USDKHR,D,8/6/2024,4115.000,4098.730,4107.240,4113.000,0
USDKHR,D,8/7/2024,4104.640,4101.810,4104.640,4103.850,0
USDKHR,D,8/8/2024,4115.000,4099.430,4102.060,4115.000,0
USDKHR,D,8/9/2024,4111.000,4109.950,4111.000,4110.000,0
USDKHR,D,8/11/2024,4111.000,4098.120,4111.000,4100.650,0
USDKHR,D,8/12/2024,4110.500,4088.120,4090.170,4110.500,0
USDKHR,D,8/13/2024,4110.000,4063.850,4102.500,4110.000,0
USDKHR,D,8/14/2024,4105.000,4091.870,4093.880,4105.000,0
USDKHR,D,8/15/2024,4108.450,4092.640,4094.670,4100.000,0
USDKHR,D,8/16/2024,4100.500,4076.640,4078.660,4100.000,0
USDKHR,D,8/18/2024,4090.230,4078.560,4090.230,4080.580,0
USDKHR,D,8/19/2024,4105.000,4071.270,4080.420,4100.000,0
USDKHR,D,8/20/2024,4108.000,4071.580,4100.000,4101.000,0
USDKHR,D,8/21/2024,4096.500,4076.490,4088.120,4096.500,0
USDKHR,D,8/22/2024,4095.000,4084.150,4090.000,4095.000,0
USDKHR,D,8/23/2024,4096.000,4088.940,4089.000,4089.000,0
USDKHR,D,8/25/2024,4089.000,4056.090,4071.000,4058.060,0
USDKHR,D,8/26/2024,4087.000,4071.010,4074.580,4087.000,0
USDKHR,D,8/27/2024,4085.000,4063.290,4065.270,4085.000,0
USDKHR,D,8/28/2024,4075.000,4059.840,4072.630,4075.000,0
USDKHR,D,8/29/2024,4067.560,4054.960,4056.970,4065.000,0
USDKHR,D,8/30/2024,4062.500,4059.940,4060.000,4060.000,0
USDKHR,D,9/1/2024,4066.590,4060.540,4062.550,4066.590,0
USDKHR,D,9/2/2024,4064.840,4055.830,4057.860,4064.840,0
USDKHR,D,9/3/2024,4070.000,4052.010,4062.700,4060.000,0
USDKHR,D,9/4/2024,4090.000,4048.290,4074.390,4090.000,0
USDKHR,D,9/5/2024,4085.000,4068.830,4074.540,4085.000,0
USDKHR,D,9/6/2024,4085.000,4074.940,4075.000,4085.000,0
USDKHR,D,9/8/2024,4082.590,4072.190,4075.000,4082.590,0
USDKHR,D,9/9/2024,4078.560,4066.670,4075.000,4076.470,0
USDKHR,D,9/10/2024,4075.000,4060.690,4062.700,4074.500,0
USDKHR,D,9/11/2024,4079.260,4059.080,4061.910,4075.000,0
USDKHR,D,9/12/2024,4070.000,4033.990,4067.000,4070.000,0
USDKHR,D,9/13/2024,4066.000,4064.900,4065.000,4066.000,0
USDKHR,D,9/15/2024,4065.000,4054.970,4065.000,4056.970,0
USDKHR,D,9/16/2024,4075.000,4053.190,4055.180,4075.000,0
USDKHR,D,9/17/2024,4075.000,4054.590,4057.990,4075.000,0
USDKHR,D,9/18/2024,4074.100,4062.990,4064.960,4070.000,0
USDKHR,D,9/19/2024,4072.500,4060.420,4062.550,4072.500,0
USDKHR,D,9/22/2024,4061.700,4058.020,4060.010,4061.700,0
USDKHR,D,9/23/2024,4073.000,4062.910,4064.900,4070.000,0
USDKHR,D,9/24/2024,4076.430,4038.070,4063.020,4073.000,0
USDKHR,D,9/25/2024,4083.010,4061.650,4063.630,4075.000,0
USDKHR,D,9/26/2024,4070.000,4055.680,4070.000,4057.660,0
USDKHR,D,9/27/2024,4067.500,4064.940,4065.000,4067.500,0
USDKHR,D,9/29/2024,4065.000,4055.820,4065.000,4057.790,0
USDKHR,D,9/30/2024,4081.600,4063.250,4065.250,4065.500,0
USDKHR,D,10/1/2024,4076.450,4064.980,4074.480,4067.000,0
USDKHR,D,10/2/2024,4086.370,4058.370,4060.390,4065.000,0
USDKHR,D,10/3/2024,4064.000,4055.500,4057.530,4062.500,0
USDKHR,D,10/4/2024,4063.000,4059.980,4060.000,4063.000,0
USDKHR,D,10/6/2024,4080.280,4059.980,4060.000,4080.270,0
USDKHR,D,10/7/2024,4063.000,4054.410,4056.450,4061.500,0
USDKHR,D,10/8/2024,4070.000,4057.110,4065.810,4069.000,0
USDKHR,D,10/9/2024,4074.730,4065.580,4067.640,4070.000,0
USDKHR,D,10/10/2024,4070.000,4063.180,4069.000,4070.000,0
USDKHR,D,10/11/2024,4067.000,4064.980,4065.000,4067.000,0
USDKHR,D,10/13/2024,4068.530,4060.940,4063.000,4068.530,0
USDKHR,D,10/14/2024,4067.100,4062.110,4066.000,4067.100,0
USDKHR,D,10/15/2024,4069.560,4056.830,4058.900,4069.560,0
USDKHR,D,10/16/2024,4069.700,4057.080,4062.500,4066.000,0
USDKHR,D,10/17/2024,4073.360,4059.940,4062.190,4060.000,0
USDKHR,D,10/18/2024,4063.500,4059.940,4062.000,4060.000,0
USDKHR,D,10/20/2024,4057.330,4052.190,4057.330,4054.280,0
USDKHR,D,10/21/2024,4069.800,4059.980,4060.000,4062.000,0
USDKHR,D,10/22/2024,4074.880,4062.490,4065.000,4062.500,0
USDKHR,D,10/23/2024,4063.420,4060.680,4062.790,4063.420,0
USDKHR,D,10/24/2024,4065.000,4051.920,4061.270,4062.500,0
USDKHR,D,10/25/2024,4069.840,4067.740,4069.840,4069.840,0
USDKHR,D,10/27/2024,4062.610,4060.510,4062.610,4062.610,0
USDKHR,D,10/28/2024,4066.240,4063.530,4065.640,4065.000,0
USDKHR,D,10/29/2024,4070.000,4053.290,4063.840,4066.000,0
USDKHR,D,10/30/2024,4070.000,4050.570,4060.950,4070.000,0
USDKHR,D,10/31/2024,4065.000,4056.740,4064.820,4065.000,0
USDKHR,D,11/1/2024,4080.000,4072.490,4080.000,4072.500,0
USDKHR,D,11/3/2024,4061.870,4050.120,4061.870,4052.200,0
USDKHR,D,11/4/2024,4077.500,4064.190,4066.260,4077.500,0
USDKHR,D,11/5/2024,4075.000,4061.900,4064.040,4075.000,0
USDKHR,D,11/6/2024,4075.000,4058.370,4061.440,4075.000,0
USDKHR,D,11/7/2024,4070.000,4049.900,4062.910,4070.000,0
USDKHR,D,11/8/2024,4070.000,4067.380,4070.000,4070.000,0
USDKHR,D,11/10/2024,4084.910,4057.260,4059.430,4084.910,0
USDKHR,D,11/11/2024,4064.690,4052.350,4054.540,4064.690,0
USDKHR,D,11/12/2024,4070.000,4046.610,4054.640,4070.000,0
USDKHR,D,11/13/2024,4084.670,4049.940,4061.570,4055.000,0
USDKHR,D,11/14/2024,4060.610,4040.280,4042.500,4050.000,0
USDKHR,D,11/15/2024,4051.000,4049.940,4050.000,4051.000,0
USDKHR,D,11/17/2024,4053.580,4040.900,4043.130,4053.580,0
USDKHR,D,11/18/2024,4062.190,4019.270,4062.190,4022.510,0
USDKHR,D,11/19/2024,4051.000,4033.310,4035.530,4051.000,0
USDKHR,D,11/20/2024,4051.000,4030.820,4033.060,4050.000,0
USDKHR,D,11/21/2024,4051.850,4049.600,4051.850,4051.000,0