{"data":[{"settlementDate":"2014-09-19","cusip":"92719A106","symbol":"VIP","quantity":221,"description":"VIMPELCOM LTD","price":8.41,"valueUsd":1858.61},{"settlementDate":"2014-09-24","cusip":"92719A106","symbol":"VIP","quantity":3822,"description":"VIMPELCOM LTD","price":8.04,"valueUsd":30728.88},{"settlementDate":"2014-09-25","cusip":"92719A106","symbol":"VIP","quantity":157,"description":"VIMPELCOM LTD","price":8.05,"valueUsd":1263.85},{"settlementDate":"2014-09-26","cusip":"92719A106","symbol":"VIP","quantity":228,"description":"VIMPELCOM LTD","price":7.71,"valueUsd":1757.88},{"settlementDate":"2014-09-29","cusip":"92719A106","symbol":"VIP","quantity":10494,"description":"VIMPELCOM LTD","price":7.63,"valueUsd":80069.22},{"settlementDate":"2014-09-30","cusip":"92719A106","symbol":"VIP","quantity":870,"description":"VIMPELCOM LTD","price":7.15,"valueUsd":6220.5},{"settlementDate":"2014-10-01","cusip":"92719A106","symbol":"VIP","quantity":595,"description":"VIMPELCOM LTD","price":7.22,"valueUsd":4295.9},{"settlementDate":"2014-10-02","cusip":"92719A106","symbol":"VIP","quantity":103800,"description":"VIMPELCOM LTD","price":6.9,"valueUsd":716220},{"settlementDate":"2014-10-03","cusip":"92719A106","symbol":"VIP","quantity":13709,"description":"VIMPELCOM LTD","price":6.66,"valueUsd":91301.94},{"settlementDate":"2014-10-06","cusip":"92719A106","symbol":"VIP","quantity":43,"description":"VIMPELCOM LTD","price":6.66,"valueUsd":286.38},{"settlementDate":"2014-10-07","cusip":"92719A106","symbol":"VIP","quantity":98563,"description":"VIMPELCOM LTD","price":6.62,"valueUsd":652487.06},{"settlementDate":"2014-10-08","cusip":"92719A106","symbol":"VIP","quantity":685,"description":"VIMPELCOM LTD","price":6.39,"valueUsd":4377.15},{"settlementDate":"2014-10-09","cusip":"92719A106","symbol":"VIP","quantity":31,"description":"VIMPELCOM LTD","price":6.4,"valueUsd":198.4},{"settlementDate":"2014-10-10","cusip":"92719A106","symbol":"VIP","quantity":350,"description":"VIMPELCOM LTD","price":6.02,"valueUsd":2107},{"settlementDate":"2014-10-14","cusip":"92719A106","symbol":"VIP","quantity":198,"description":"VIMPELCOM LTD","price":5.8,"valueUsd":1148.4},{"settlementDate":"2014-10-15","cusip":"92719A106","symbol":"VIP","quantity":425771,"description":"VIMPELCOM LTD","price":5.87,"valueUsd":2499275.77},{"settlementDate":"2014-10-16","cusip":"92719A106","symbol":"VIP","quantity":333220,"description":"VIMPELCOM LTD","price":5.87,"valueUsd":1956001.4},{"settlementDate":"2014-10-17","cusip":"92719A106","symbol":"VIP","quantity":60057,"description":"VIMPELCOM LTD","price":5.74,"valueUsd":344727.18},{"settlementDate":"2014-10-20","cusip":"92719A106","symbol":"VIP","quantity":791,"description":"VIMPELCOM LTD","price":5.83,"valueUsd":4611.53},{"settlementDate":"2014-10-21","cusip":"92719A106","symbol":"VIP","quantity":320,"description":"VIMPELCOM LTD","price":5.87,"valueUsd":1878.4},{"settlementDate":"2014-10-22","cusip":"92719A106","symbol":"VIP","quantity":164,"description":"VIMPELCOM LTD","price":5.98,"valueUsd":980.72},{"settlementDate":"2014-10-23","cusip":"92719A106","symbol":"VIP","quantity":1251,"description":"VIMPELCOM LTD","price":5.99,"valueUsd":7493.49},{"settlementDate":"2014-10-24","cusip":"92719A106","symbol":"VIP","quantity":2163,"description":"VIMPELCOM LTD","price":6.01,"valueUsd":12999.63},{"settlementDate":"2014-10-27","cusip":"92719A106","symbol":"VIP","quantity":831,"description":"VIMPELCOM LTD","price":6.01,"valueUsd":4994.31},{"settlementDate":"2014-10-28","cusip":"92719A106","symbol":"VIP","quantity":8431,"description":"VIMPELCOM LTD","price":5.94,"valueUsd":50080.14},{"settlementDate":"2014-10-29","cusip":"92719A106","symbol":"VIP","quantity":931,"description":"VIMPELCOM LTD","price":6.32,"valueUsd":5883.92},{"settlementDate":"2014-10-31","cusip":"92719A106","symbol":"VIP","quantity":161027,"description":"VIMPELCOM LTD","price":6.42,"valueUsd":1033793.34},{"settlementDate":"2014-11-03","cusip":"92719A106","symbol":"VIP","quantity":689,"description":"VIMPELCOM LTD","price":6.48,"valueUsd":4464.72},{"settlementDate":"2014-11-04","cusip":"92719A106","symbol":"VIP","quantity":98187,"description":"VIMPELCOM LTD","price":6.44,"valueUsd":632324.28},{"settlementDate":"2014-11-05","cusip":"92719A106","symbol":"VIP","quantity":1855,"description":"VIMPELCOM LTD","price":6.36,"valueUsd":11797.8},{"settlementDate":"2014-11-06","cusip":"92719A106","symbol":"VIP","quantity":2170,"description":"VIMPELCOM LTD","price":6.36,"valueUsd":13801.2},{"settlementDate":"2014-11-07","cusip":"92719A106","symbol":"VIP","quantity":1900,"description":"VIMPELCOM LTD","price":5.92,"valueUsd":11248},{"settlementDate":"2014-11-10","cusip":"92719A106","symbol":"VIP","quantity":4367,"description":"VIMPELCOM LTD","price":6,"valueUsd":26202},{"settlementDate":"2014-11-12","cusip":"92719A106","symbol":"VIP","quantity":6,"description":"VIMPELCOM LTD","price":5.85,"valueUsd":35.1},{"settlementDate":"2014-11-13","cusip":"92719A106","symbol":"VIP","quantity":501,"description":"VIMPELCOM LTD","price":6,"valueUsd":3006},{"settlementDate":"2014-11-14","cusip":"92719A106","symbol":"VIP","quantity":1136,"description":"VIMPELCOM LTD","price":5.9,"valueUsd":6702.4},{"settlementDate":"2014-11-17","cusip":"92719A106","symbol":"VIP","quantity":75,"description":"VIMPELCOM LTD","price":5.9,"valueUsd":442.5},{"settlementDate":"2014-11-18","cusip":"92719A106","symbol":"VIP","quantity":4009,"description":"VIMPELCOM LTD","price":5.86,"valueUsd":23492.74},{"settlementDate":"2014-11-19","cusip":"92719A106","symbol":"VIP","quantity":23492,"description":"VIMPELCOM LTD","price":5.86,"valueUsd":137663.12},{"settlementDate":"2014-11-20","cusip":"92719A106","symbol":"VIP","quantity":4938,"description":"VIMPELCOM LTD","price":5.75,"valueUsd":28393.5},{"settlementDate":"2014-11-21","cusip":"92719A106","symbol":"VIP","quantity":23249,"description":"VIMPELCOM LTD","price":5.8,"valueUsd":134844.2},{"settlementDate":"2014-11-24","cusip":"92719A106","symbol":"VIP","quantity":1269,"description":"VIMPELCOM LTD","price":5.97,"valueUsd":7575.93},{"settlementDate":"2014-11-25","cusip":"92719A106","symbol":"VIP","quantity":2937,"description":"VIMPELCOM LTD","price":6.06,"valueUsd":17798.22},{"settlementDate":"2014-11-28","cusip":"92719A106","symbol":"VIP","quantity":24372,"description":"VIMPELCOM LTD","price":5.77,"valueUsd":140626.44},{"settlementDate":"2014-12-01","cusip":"92719A106","symbol":"VIP","quantity":316,"description":"VIMPELCOM LTD","price":5.25,"valueUsd":1659},{"settlementDate":"2014-12-02","cusip":"92719A106","symbol":"VIP","quantity":849,"description":"VIMPELCOM LTD","price":5.12,"valueUsd":4346.88},{"settlementDate":"2014-12-03","cusip":"92719A106","symbol":"VIP","quantity":36479,"description":"VIMPELCOM LTD","price":5,"valueUsd":182395},{"settlementDate":"2014-12-04","cusip":"92719A106","symbol":"VIP","quantity":94972,"description":"VIMPELCOM LTD","price":5.05,"valueUsd":479608.6},{"settlementDate":"2014-12-05","cusip":"92719A106","symbol":"VIP","quantity":104360,"description":"VIMPELCOM LTD","price":4.73,"valueUsd":493622.8},{"settlementDate":"2014-12-08","cusip":"92719A106","symbol":"VIP","quantity":57719,"description":"VIMPELCOM LTD","price":4.63,"valueUsd":267238.97},{"settlementDate":"2014-12-09","cusip":"92719A106","symbol":"VIP","quantity":60,"description":"VIMPELCOM LTD","price":4.29,"valueUsd":257.4},{"settlementDate":"2014-12-10","cusip":"92719A106","symbol":"VIP","quantity":60807,"description":"VIMPELCOM LTD","price":4.16,"valueUsd":252957.12},{"settlementDate":"2014-12-11","cusip":"92719A106","symbol":"VIP","quantity":1440,"description":"VIMPELCOM LTD","price":4.01,"valueUsd":5774.4},{"settlementDate":"2014-12-12","cusip":"92719A106","symbol":"VIP","quantity":288,"description":"VIMPELCOM LTD","price":3.92,"valueUsd":1128.96},{"settlementDate":"2014-12-16","cusip":"92719A106","symbol":"VIP","quantity":8390,"description":"VIMPELCOM LTD","price":3.37,"valueUsd":28274.3},{"settlementDate":"2014-12-17","cusip":"92719A106","symbol":"VIP","quantity":186979,"description":"VIMPELCOM LTD","price":3.29,"valueUsd":615160.91},{"settlementDate":"2014-12-18","cusip":"92719A106","symbol":"VIP","quantity":98896,"description":"VIMPELCOM LTD","price":3.67,"valueUsd":362948.32},{"settlementDate":"2014-12-19","cusip":"92719A106","symbol":"VIP","quantity":228224,"description":"VIMPELCOM LTD","price":3.89,"valueUsd":887791.36},{"settlementDate":"2014-12-22","cusip":"92719A106","symbol":"VIP","quantity":226224,"description":"VIMPELCOM LTD","price":4.12,"valueUsd":932042.88},{"settlementDate":"2014-12-23","cusip":"92719A106","symbol":"VIP","quantity":134394,"description":"VIMPELCOM LTD","price":4.19,"valueUsd":563110.86},{"settlementDate":"2014-12-26","cusip":"92719A106","symbol":"VIP","quantity":150678,"description":"VIMPELCOM LTD","price":4.08,"valueUsd":614766.24},{"settlementDate":"2014-12-29","cusip":"92719A106","symbol":"VIP","quantity":247526,"description":"VIMPELCOM LTD","price":4.19,"valueUsd":1037133.94},{"settlementDate":"2014-12-30","cusip":"92719A106","symbol":"VIP","quantity":977,"description":"VIMPELCOM LTD","price":4.36,"valueUsd":4259.72},{"settlementDate":"2014-12-31","cusip":"92719A106","symbol":"VIP","quantity":6399,"description":"VIMPELCOM LTD","price":4.42,"valueUsd":28283.58},{"settlementDate":"2015-01-02","cusip":"92719A106","symbol":"VIP","quantity":45149,"description":"VIMPELCOM LTD","price":4.18,"valueUsd":188722.82},{"settlementDate":"2015-01-07","cusip":"92719A106","symbol":"VIP","quantity":15521,"description":"VIMPELCOM LTD","price":4.07,"valueUsd":63170.47},{"settlementDate":"2015-01-08","cusip":"92719A106","symbol":"VIP","quantity":454,"description":"VIMPELCOM LTD","price":4.04,"valueUsd":1834.16},{"settlementDate":"2015-01-12","cusip":"92719A106","symbol":"VIP","quantity":14692,"description":"VIMPELCOM LTD","price":3.9,"valueUsd":57298.8},{"settlementDate":"2015-01-13","cusip":"92719A106","symbol":"VIP","quantity":14130,"description":"VIMPELCOM LTD","price":3.82,"valueUsd":53976.6},{"settlementDate":"2015-01-14","cusip":"92719A106","symbol":"VIP","quantity":791,"description":"VIMPELCOM LTD","price":3.83,"valueUsd":3029.53},{"settlementDate":"2015-01-16","cusip":"92719A106","symbol":"VIP","quantity":8800,"description":"VIMPELCOM LTD","price":3.72,"valueUsd":32736},{"settlementDate":"2015-01-20","cusip":"92719A106","symbol":"VIP","quantity":8696,"description":"VIMPELCOM LTD","price":3.69,"valueUsd":32088.24},{"settlementDate":"2015-01-21","cusip":"92719A106","symbol":"VIP","quantity":16923,"description":"VIMPELCOM LTD","price":3.9,"valueUsd":65999.7},{"settlementDate":"2015-01-22","cusip":"92719A106","symbol":"VIP","quantity":9720,"description":"VIMPELCOM LTD","price":3.98,"valueUsd":38685.6},{"settlementDate":"2015-01-23","cusip":"92719A106","symbol":"VIP","quantity":8288,"description":"VIMPELCOM LTD","price":3.94,"valueUsd":32654.72},{"settlementDate":"2015-01-26","cusip":"92719A106","symbol":"VIP","quantity":5165,"description":"VIMPELCOM LTD","price":3.93,"valueUsd":20298.45},{"settlementDate":"2015-01-28","cusip":"92719A106","symbol":"VIP","quantity":409,"description":"VIMPELCOM LTD","price":3.61,"valueUsd":1476.49},{"settlementDate":"2015-01-29","cusip":"92719A106","symbol":"VIP","quantity":2050,"description":"VIMPELCOM LTD","price":3.44,"valueUsd":7052},{"settlementDate":"2015-01-30","cusip":"92719A106","symbol":"VIP","quantity":4138,"description":"VIMPELCOM LTD","price":3.43,"valueUsd":14193.34},{"settlementDate":"2015-02-02","cusip":"92719A106","symbol":"VIP","quantity":2088,"description":"VIMPELCOM LTD","price":3.6,"valueUsd":7516.8},{"settlementDate":"2015-02-03","cusip":"92719A106","symbol":"VIP","quantity":2005,"description":"VIMPELCOM LTD","price":4.12,"valueUsd":8260.6},{"settlementDate":"2015-02-04","cusip":"92719A106","symbol":"VIP","quantity":14093,"description":"VIMPELCOM LTD","price":4.67,"valueUsd":65814.31},{"settlementDate":"2015-02-05","cusip":"92719A106","symbol":"VIP","quantity":5500,"description":"VIMPELCOM LTD","price":4.37,"valueUsd":24035},{"settlementDate":"2015-02-06","cusip":"92719A106","symbol":"VIP","quantity":12939,"description":"VIMPELCOM LTD","price":4.57,"valueUsd":59131.23},{"settlementDate":"2015-02-09","cusip":"92719A106","symbol":"VIP","quantity":24476,"description":"VIMPELCOM LTD","price":4.49,"valueUsd":109897.24},{"settlementDate":"2015-02-10","cusip":"92719A106","symbol":"VIP","quantity":1475,"description":"VIMPELCOM LTD","price":4.47,"valueUsd":6593.25},{"settlementDate":"2015-02-12","cusip":"92719A106","symbol":"VIP","quantity":2706,"description":"VIMPELCOM LTD","price":4.63,"valueUsd":12528.78},{"settlementDate":"2015-02-13","cusip":"92719A106","symbol":"VIP","quantity":2990,"description":"VIMPELCOM LTD","price":4.86,"valueUsd":14531.4},{"settlementDate":"2015-02-18","cusip":"92719A106","symbol":"VIP","quantity":1970,"description":"VIMPELCOM LTD","price":5.23,"valueUsd":10303.1},{"settlementDate":"2015-02-19","cusip":"92719A106","symbol":"VIP","quantity":563509,"description":"VIMPELCOM LTD","price":5.17,"valueUsd":2913341.53},{"settlementDate":"2015-02-20","cusip":"92719A106","symbol":"VIP","quantity":321,"description":"VIMPELCOM LTD","price":5.23,"valueUsd":1678.83},{"settlementDate":"2015-02-23","cusip":"92719A106","symbol":"VIP","quantity":590,"description":"VIMPELCOM LTD","price":5.22,"valueUsd":3079.8},{"settlementDate":"2015-02-25","cusip":"92719A106","symbol":"VIP","quantity":505,"description":"VIMPELCOM LTD","price":4.81,"valueUsd":2429.05},{"settlementDate":"2015-02-26","cusip":"92719A106","symbol":"VIP","quantity":94,"description":"VIMPELCOM LTD","price":5.13,"valueUsd":482.22},{"settlementDate":"2015-02-27","cusip":"92719A106","symbol":"VIP","quantity":21543,"description":"VIMPELCOM LTD","price":5.23,"valueUsd":112669.89},{"settlementDate":"2015-03-02","cusip":"92719A106","symbol":"VIP","quantity":542,"description":"VIMPELCOM LTD","price":5.48,"valueUsd":2970.16},{"settlementDate":"2015-03-03","cusip":"92719A106","symbol":"VIP","quantity":278,"description":"VIMPELCOM LTD","price":5.31,"valueUsd":1476.18},{"settlementDate":"2015-03-04","cusip":"92719A106","symbol":"VIP","quantity":17628,"description":"VIMPELCOM LTD","price":5.52,"valueUsd":97306.56},{"settlementDate":"2015-03-05","cusip":"92719A106","symbol":"VIP","quantity":91,"description":"VIMPELCOM LTD","price":5.49,"valueUsd":499.59},{"settlementDate":"2015-03-06","cusip":"92719A106","symbol":"VIP","quantity":2322,"description":"VIMPELCOM LTD","price":5.59,"valueUsd":12979.98},{"settlementDate":"2015-03-09","cusip":"92719A106","symbol":"VIP","quantity":33387,"description":"VIMPELCOM LTD","price":5.49,"valueUsd":183294.63},{"settlementDate":"2015-03-10","cusip":"92719A106","symbol":"VIP","quantity":450,"description":"VIMPELCOM LTD","price":5.39,"valueUsd":2425.5},{"settlementDate":"2015-03-11","cusip":"92719A106","symbol":"VIP","quantity":1305,"description":"VIMPELCOM LTD","price":5.48,"valueUsd":7151.4},{"settlementDate":"2015-03-12","cusip":"92719A106","symbol":"VIP","quantity":4354,"description":"VIMPELCOM LTD","price":5.4,"valueUsd":23511.6},{"settlementDate":"2015-03-17","cusip":"92719A106","symbol":"VIP","quantity":6,"description":"VIMPELCOM LTD","price":5.26,"valueUsd":31.56},{"settlementDate":"2015-03-18","cusip":"92719A106","symbol":"VIP","quantity":2172,"description":"VIMPELCOM LTD","price":5.35,"valueUsd":11620.2},{"settlementDate":"2015-03-19","cusip":"92719A106","symbol":"VIP","quantity":370,"description":"VIMPELCOM LTD","price":5.54,"valueUsd":2049.8},{"settlementDate":"2015-03-20","cusip":"92719A106","symbol":"VIP","quantity":1908,"description":"VIMPELCOM LTD","price":5.26,"valueUsd":10036.08},{"settlementDate":"2015-03-23","cusip":"92719A106","symbol":"VIP","quantity":13871,"description":"VIMPELCOM LTD","price":5.34,"valueUsd":74071.14},{"settlementDate":"2015-03-24","cusip":"92719A106","symbol":"VIP","quantity":2759,"description":"VIMPELCOM LTD","price":5.39,"valueUsd":14871.01},{"settlementDate":"2015-03-25","cusip":"92719A106","symbol":"VIP","quantity":91190,"description":"VIMPELCOM LTD","price":5.55,"valueUsd":506104.5},{"settlementDate":"2015-03-26","cusip":"92719A106","symbol":"VIP","quantity":5670,"description":"VIMPELCOM LTD","price":5.61,"valueUsd":31808.7},{"settlementDate":"2015-03-27","cusip":"92719A106","symbol":"VIP","quantity":3508,"description":"VIMPELCOM LTD","price":5.27,"valueUsd":18487.16},{"settlementDate":"2015-03-30","cusip":"92719A106","symbol":"VIP","quantity":3988,"description":"VIMPELCOM LTD","price":5.21,"valueUsd":20777.48},{"settlementDate":"2015-03-31","cusip":"92719A106","symbol":"VIP","quantity":1585,"description":"VIMPELCOM LTD","price":5.35,"valueUsd":8479.75},{"settlementDate":"2015-04-01","cusip":"92719A106","symbol":"VIP","quantity":20232,"description":"VIMPELCOM LTD","price":5.24,"valueUsd":106015.68},{"settlementDate":"2015-04-02","cusip":"92719A106","symbol":"VIP","quantity":793,"description":"VIMPELCOM LTD","price":5.24,"valueUsd":4155.32},{"settlementDate":"2015-04-06","cusip":"92719A106","symbol":"VIP","quantity":22229,"description":"VIMPELCOM LTD","price":5.37,"valueUsd":119369.73},{"settlementDate":"2015-04-07","cusip":"92719A106","symbol":"VIP","quantity":1292,"description":"VIMPELCOM LTD","price":5.76,"valueUsd":7441.92},{"settlementDate":"2015-04-08","cusip":"92719A106","symbol":"VIP","quantity":619,"description":"VIMPELCOM LTD","price":5.87,"valueUsd":3633.53},{"settlementDate":"2015-04-09","cusip":"92719A106","symbol":"VIP","quantity":2027,"description":"VIMPELCOM LTD","price":5.71,"valueUsd":11574.17},{"settlementDate":"2015-04-10","cusip":"92719A106","symbol":"VIP","quantity":10014,"description":"VIMPELCOM LTD","price":5.84,"valueUsd":58481.76},{"settlementDate":"2015-04-13","cusip":"92719A106","symbol":"VIP","quantity":6205,"description":"VIMPELCOM LTD","price":5.7,"valueUsd":35368.5},{"settlementDate":"2015-04-14","cusip":"92719A106","symbol":"VIP","quantity":25721,"description":"VIMPELCOM LTD","price":5.79,"valueUsd":148924.59},{"settlementDate":"2015-04-15","cusip":"92719A106","symbol":"VIP","quantity":8705,"description":"VIMPELCOM LTD","price":5.84,"valueUsd":50837.2},{"settlementDate":"2015-04-16","cusip":"92719A106","symbol":"VIP","quantity":1300,"description":"VIMPELCOM LTD","price":5.88,"valueUsd":7644},{"settlementDate":"2015-04-17","cusip":"92719A106","symbol":"VIP","quantity":857,"description":"VIMPELCOM LTD","price":5.95,"valueUsd":5099.15},{"settlementDate":"2015-04-20","cusip":"92719A106","symbol":"VIP","quantity":831,"description":"VIMPELCOM LTD","price":5.67,"valueUsd":4711.77},{"settlementDate":"2015-04-21","cusip":"92719A106","symbol":"VIP","quantity":786,"description":"VIMPELCOM LTD","price":5.65,"valueUsd":4440.9},{"settlementDate":"2015-04-22","cusip":"92719A106","symbol":"VIP","quantity":2512,"description":"VIMPELCOM LTD","price":5.75,"valueUsd":14444},{"settlementDate":"2015-04-23","cusip":"92719A106","symbol":"VIP","quantity":8696,"description":"VIMPELCOM LTD","price":5.76,"valueUsd":50088.96},{"settlementDate":"2015-04-24","cusip":"92719A106","symbol":"VIP","quantity":52448,"description":"VIMPELCOM LTD","price":5.91,"valueUsd":309967.68},{"settlementDate":"2015-04-27","cusip":"92719A106","symbol":"VIP","quantity":845,"description":"VIMPELCOM LTD","price":5.75,"valueUsd":4858.75},{"settlementDate":"2015-04-28","cusip":"92719A106","symbol":"VIP","quantity":244533,"description":"VIMPELCOM LTD","price":5.84,"valueUsd":1428072.72},{"settlementDate":"2015-04-29","cusip":"92719A106","symbol":"VIP","quantity":3070,"description":"VIMPELCOM LTD","price":5.75,"valueUsd":17652.5},{"settlementDate":"2015-04-30","cusip":"92719A106","symbol":"VIP","quantity":2772,"description":"VIMPELCOM LTD","price":5.72,"valueUsd":15855.84},{"settlementDate":"2015-05-01","cusip":"92719A106","symbol":"VIP","quantity":359,"description":"VIMPELCOM LTD","price":5.67,"valueUsd":2035.53},{"settlementDate":"2015-05-06","cusip":"92719A106","symbol":"VIP","quantity":1270,"description":"VIMPELCOM LTD","price":5.34,"valueUsd":6781.8},{"settlementDate":"2015-05-07","cusip":"92719A106","symbol":"VIP","quantity":656,"description":"VIMPELCOM LTD","price":5.28,"valueUsd":3463.68},{"settlementDate":"2015-05-08","cusip":"92719A106","symbol":"VIP","quantity":26658,"description":"VIMPELCOM LTD","price":5.24,"valueUsd":139687.92},{"settlementDate":"2015-05-11","cusip":"92719A106","symbol":"VIP","quantity":4501,"description":"VIMPELCOM LTD","price":5.41,"valueUsd":24350.41},{"settlementDate":"2015-05-12","cusip":"92719A106","symbol":"VIP","quantity":1300,"description":"VIMPELCOM LTD","price":5.27,"valueUsd":6851},{"settlementDate":"2015-05-13","cusip":"92719A106","symbol":"VIP","quantity":370,"description":"VIMPELCOM LTD","price":5.54,"valueUsd":2049.8},{"settlementDate":"2015-05-14","cusip":"92719A106","symbol":"VIP","quantity":4784,"description":"VIMPELCOM LTD","price":5.79,"valueUsd":27699.36},{"settlementDate":"2015-05-15","cusip":"92719A106","symbol":"VIP","quantity":542672,"description":"VIMPELCOM LTD","price":6.04,"valueUsd":3277738.88},{"settlementDate":"2015-05-18","cusip":"92719A106","symbol":"VIP","quantity":440307,"description":"VIMPELCOM LTD","price":6.35,"valueUsd":2795949.45},{"settlementDate":"2015-05-19","cusip":"92719A106","symbol":"VIP","quantity":59225,"description":"VIMPELCOM LTD","price":6.35,"valueUsd":376078.75},{"settlementDate":"2015-05-21","cusip":"92719A106","symbol":"VIP","quantity":14053,"description":"VIMPELCOM LTD","price":6.13,"valueUsd":86144.89},{"settlementDate":"2015-05-22","cusip":"92719A106","symbol":"VIP","quantity":15483,"description":"VIMPELCOM LTD","price":6.31,"valueUsd":97697.73},{"settlementDate":"2015-05-26","cusip":"92719A106","symbol":"VIP","quantity":4909,"description":"VIMPELCOM LTD","price":6.24,"valueUsd":30632.16},{"settlementDate":"2015-05-27","cusip":"92719A106","symbol":"VIP","quantity":5981,"description":"VIMPELCOM LTD","price":6.15,"valueUsd":36783.15},{"settlementDate":"2015-05-29","cusip":"92719A106","symbol":"VIP","quantity":1594,"description":"VIMPELCOM LTD","price":6.14,"valueUsd":9787.16},{"settlementDate":"2015-06-01","cusip":"92719A106","symbol":"VIP","quantity":6486,"description":"VIMPELCOM LTD","price":6.21,"valueUsd":40278.06},{"settlementDate":"2015-06-02","cusip":"92719A106","symbol":"VIP","quantity":33,"description":"VIMPELCOM LTD","price":6.13,"valueUsd":202.29},{"settlementDate":"2015-06-03","cusip":"92719A106","symbol":"VIP","quantity":1122,"description":"VIMPELCOM LTD","price":6.29,"valueUsd":7057.38},{"settlementDate":"2015-06-04","cusip":"92719A106","symbol":"VIP","quantity":5972,"description":"VIMPELCOM LTD","price":6.37,"valueUsd":38041.64},{"settlementDate":"2015-06-05","cusip":"92719A106","symbol":"VIP","quantity":3994,"description":"VIMPELCOM LTD","price":5.97,"valueUsd":23844.18},{"settlementDate":"2015-06-08","cusip":"92719A106","symbol":"VIP","quantity":2430,"description":"VIMPELCOM LTD","price":5.58,"valueUsd":13559.4},{"settlementDate":"2015-06-09","cusip":"92719A106","symbol":"VIP","quantity":874,"description":"VIMPELCOM LTD","price":5.33,"valueUsd":4658.42},{"settlementDate":"2015-06-10","cusip":"92719A106","symbol":"VIP","quantity":1800,"description":"VIMPELCOM LTD","price":5.24,"valueUsd":9432},{"settlementDate":"2015-06-11","cusip":"92719A106","symbol":"VIP","quantity":5949,"description":"VIMPELCOM LTD","price":5.36,"valueUsd":31886.64},{"settlementDate":"2015-06-12","cusip":"92719A106","symbol":"VIP","quantity":1620,"description":"VIMPELCOM LTD","price":5.29,"valueUsd":8569.8},{"settlementDate":"2015-06-15","cusip":"92719A106","symbol":"VIP","quantity":1607,"description":"VIMPELCOM LTD","price":5.24,"valueUsd":8420.68},{"settlementDate":"2015-06-16","cusip":"92719A106","symbol":"VIP","quantity":1491,"description":"VIMPELCOM LTD","price":5.31,"valueUsd":7917.21},{"settlementDate":"2015-06-17","cusip":"92719A106","symbol":"VIP","quantity":1102,"description":"VIMPELCOM LTD","price":5.26,"valueUsd":5796.52},{"settlementDate":"2015-06-18","cusip":"92719A106","symbol":"VIP","quantity":9679,"description":"VIMPELCOM LTD","price":5.19,"valueUsd":50234.01},{"settlementDate":"2015-06-19","cusip":"92719A106","symbol":"VIP","quantity":95,"description":"VIMPELCOM LTD","price":5.54,"valueUsd":526.3},{"settlementDate":"2015-06-22","cusip":"92719A106","symbol":"VIP","quantity":635,"description":"VIMPELCOM LTD","price":5.4,"valueUsd":3429},{"settlementDate":"2015-06-23","cusip":"92719A106","symbol":"VIP","quantity":322,"description":"VIMPELCOM LTD","price":5.53,"valueUsd":1780.66},{"settlementDate":"2015-07-02","cusip":"92719A106","symbol":"VIP","quantity":166,"description":"VIMPELCOM LTD","price":5.06,"valueUsd":839.96},{"settlementDate":"2015-07-06","cusip":"92719A106","symbol":"VIP","quantity":3935,"description":"VIMPELCOM LTD","price":5.06,"valueUsd":19911.1},{"settlementDate":"2015-07-07","cusip":"92719A106","symbol":"VIP","quantity":1601,"description":"VIMPELCOM LTD","price":4.86,"valueUsd":7780.86},{"settlementDate":"2015-07-08","cusip":"92719A106","symbol":"VIP","quantity":2996,"description":"VIMPELCOM LTD","price":4.92,"valueUsd":14740.32},{"settlementDate":"2015-07-09","cusip":"92719A106","symbol":"VIP","quantity":811,"description":"VIMPELCOM LTD","price":4.62,"valueUsd":3746.82},{"settlementDate":"2015-07-10","cusip":"92719A106","symbol":"VIP","quantity":989,"description":"VIMPELCOM LTD","price":4.79,"valueUsd":4737.31},{"settlementDate":"2015-07-13","cusip":"92719A106","symbol":"VIP","quantity":5135,"description":"VIMPELCOM LTD","price":4.86,"valueUsd":24956.1},{"settlementDate":"2015-07-15","cusip":"92719A106","symbol":"VIP","quantity":646,"description":"VIMPELCOM LTD","price":5.1,"valueUsd":3294.6},{"settlementDate":"2015-07-16","cusip":"92719A106","symbol":"VIP","quantity":1228,"description":"VIMPELCOM LTD","price":4.93,"valueUsd":6054.04},{"settlementDate":"2015-07-17","cusip":"92719A106","symbol":"VIP","quantity":400,"description":"VIMPELCOM LTD","price":5.17,"valueUsd":2068},{"settlementDate":"2015-07-21","cusip":"92719A106","symbol":"VIP","quantity":907,"description":"VIMPELCOM LTD","price":5.04,"valueUsd":4571.28},{"settlementDate":"2015-07-22","cusip":"92719A106","symbol":"VIP","quantity":801,"description":"VIMPELCOM LTD","price":5.2,"valueUsd":4165.2},{"settlementDate":"2015-07-23","cusip":"92719A106","symbol":"VIP","quantity":1649,"description":"VIMPELCOM LTD","price":5.18,"valueUsd":8541.82},{"settlementDate":"2015-07-24","cusip":"92719A106","symbol":"VIP","quantity":2787,"description":"VIMPELCOM LTD","price":5.26,"valueUsd":14659.62},{"settlementDate":"2015-07-27","cusip":"92719A106","symbol":"VIP","quantity":3549,"description":"VIMPELCOM LTD","price":5.29,"valueUsd":18774.21},{"settlementDate":"2015-07-28","cusip":"92719A106","symbol":"VIP","quantity":4620,"description":"VIMPELCOM LTD","price":5.08,"valueUsd":23469.6},{"settlementDate":"2015-07-29","cusip":"92719A106","symbol":"VIP","quantity":7357,"description":"VIMPELCOM LTD","price":5.13,"valueUsd":37741.41},{"settlementDate":"2015-07-30","cusip":"92719A106","symbol":"VIP","quantity":3844,"description":"VIMPELCOM LTD","price":5.94,"valueUsd":22833.36},{"settlementDate":"2015-08-03","cusip":"92719A106","symbol":"VIP","quantity":602,"description":"VIMPELCOM LTD","price":5.78,"valueUsd":3479.56},{"settlementDate":"2015-08-04","cusip":"92719A106","symbol":"VIP","quantity":1884,"description":"VIMPELCOM LTD","price":5.6,"valueUsd":10550.4},{"settlementDate":"2015-08-05","cusip":"92719A106","symbol":"VIP","quantity":2442,"description":"VIMPELCOM LTD","price":5.71,"valueUsd":13943.82},{"settlementDate":"2015-08-06","cusip":"92719A106","symbol":"VIP","quantity":656,"description":"VIMPELCOM LTD","price":5.84,"valueUsd":3831.04},{"settlementDate":"2015-08-07","cusip":"92719A106","symbol":"VIP","quantity":2499,"description":"VIMPELCOM LTD","price":5.43,"valueUsd":13569.57},{"settlementDate":"2015-08-10","cusip":"92719A106","symbol":"VIP","quantity":300,"description":"VIMPELCOM LTD","price":5.74,"valueUsd":1722},{"settlementDate":"2015-08-12","cusip":"92719A106","symbol":"VIP","quantity":320,"description":"VIMPELCOM LTD","price":5.83,"valueUsd":1865.6},{"settlementDate":"2015-08-13","cusip":"92719A106","symbol":"VIP","quantity":175,"description":"VIMPELCOM LTD","price":5.67,"valueUsd":992.25},{"settlementDate":"2015-08-14","cusip":"92719A106","symbol":"VIP","quantity":3390,"description":"VIMPELCOM LTD","price":5.56,"valueUsd":18848.4},{"settlementDate":"2015-08-17","cusip":"92719A106","symbol":"VIP","quantity":150,"description":"VIMPELCOM LTD","price":5.43,"valueUsd":814.5},{"settlementDate":"2015-08-18","cusip":"92719A106","symbol":"VIP","quantity":1600,"description":"VIMPELCOM LTD","price":5.41,"valueUsd":8656},{"settlementDate":"2015-08-19","cusip":"92719A106","symbol":"VIP","quantity":604,"description":"VIMPELCOM LTD","price":5.49,"valueUsd":3315.96},{"settlementDate":"2015-08-20","cusip":"92719A106","symbol":"VIP","quantity":801,"description":"VIMPELCOM LTD","price":5.23,"valueUsd":4189.23},{"settlementDate":"2015-08-21","cusip":"92719A106","symbol":"VIP","quantity":2938,"description":"VIMPELCOM LTD","price":5.03,"valueUsd":14778.14},{"settlementDate":"2015-08-24","cusip":"92719A106","symbol":"VIP","quantity":413,"description":"VIMPELCOM LTD","price":4.51,"valueUsd":1862.63},{"settlementDate":"2015-08-25","cusip":"92719A106","symbol":"VIP","quantity":463,"description":"VIMPELCOM LTD","price":4.24,"valueUsd":1963.12},{"settlementDate":"2015-08-26","cusip":"92719A106","symbol":"VIP","quantity":5425,"description":"VIMPELCOM LTD","price":4.3,"valueUsd":23327.5},{"settlementDate":"2015-08-27","cusip":"92719A106","symbol":"VIP","quantity":423751,"description":"VIMPELCOM LTD","price":4.55,"valueUsd":1928067.05},{"settlementDate":"2015-08-28","cusip":"92719A106","symbol":"VIP","quantity":137861,"description":"VIMPELCOM LTD","price":4.73,"valueUsd":652082.53},{"settlementDate":"2015-08-31","cusip":"92719A106","symbol":"VIP","quantity":106688,"description":"VIMPELCOM LTD","price":4.64,"valueUsd":495032.32},{"settlementDate":"2015-09-01","cusip":"92719A106","symbol":"VIP","quantity":83389,"description":"VIMPELCOM LTD","price":4.67,"valueUsd":389426.63},{"settlementDate":"2015-09-02","cusip":"92719A106","symbol":"VIP","quantity":4026,"description":"VIMPELCOM LTD","price":4.47,"valueUsd":17996.22},{"settlementDate":"2015-09-03","cusip":"92719A106","symbol":"VIP","quantity":9678,"description":"VIMPELCOM LTD","price":4.59,"valueUsd":44422.02},{"settlementDate":"2015-09-04","cusip":"92719A106","symbol":"VIP","quantity":5802,"description":"VIMPELCOM LTD","price":4.65,"valueUsd":26979.3},{"settlementDate":"2015-09-09","cusip":"92719A106","symbol":"VIP","quantity":1920,"description":"VIMPELCOM LTD","price":4.71,"valueUsd":9043.2},{"settlementDate":"2015-09-10","cusip":"92719A106","symbol":"VIP","quantity":150,"description":"VIMPELCOM LTD","price":4.58,"valueUsd":687},{"settlementDate":"2015-09-11","cusip":"92719A106","symbol":"VIP","quantity":4451,"description":"VIMPELCOM LTD","price":4.68,"valueUsd":20830.68},{"settlementDate":"2015-09-14","cusip":"92719A106","symbol":"VIP","quantity":6064,"description":"VIMPELCOM LTD","price":4.69,"valueUsd":28440.16},{"settlementDate":"2015-09-15","cusip":"92719A106","symbol":"VIP","quantity":15965,"description":"VIMPELCOM LTD","price":4.66,"valueUsd":74396.9},{"settlementDate":"2015-09-17","cusip":"92719A106","symbol":"VIP","quantity":1151,"description":"VIMPELCOM LTD","price":4.92,"valueUsd":5662.92},{"settlementDate":"2015-09-18","cusip":"92719A106","symbol":"VIP","quantity":17699,"description":"VIMPELCOM LTD","price":4.97,"valueUsd":87964.03},{"settlementDate":"2015-09-21","cusip":"92719A106","symbol":"VIP","quantity":751,"description":"VIMPELCOM LTD","price":4.9,"valueUsd":3679.9},{"settlementDate":"2015-09-22","cusip":"92719A106","symbol":"VIP","quantity":51462,"description":"VIMPELCOM LTD","price":4.97,"valueUsd":255766.14},{"settlementDate":"2015-09-23","cusip":"92719A106","symbol":"VIP","quantity":4889,"description":"VIMPELCOM LTD","price":4.67,"valueUsd":22831.63},{"settlementDate":"2015-09-25","cusip":"92719A106","symbol":"VIP","quantity":2548,"description":"VIMPELCOM LTD","price":4.55,"valueUsd":11593.4},{"settlementDate":"2015-09-28","cusip":"92719A106","symbol":"VIP","quantity":4646,"description":"VIMPELCOM LTD","price":4.53,"valueUsd":21046.38},{"settlementDate":"2015-09-30","cusip":"92719A106","symbol":"VIP","quantity":6923,"description":"VIMPELCOM LTD","price":4.09,"valueUsd":28315.07},{"settlementDate":"2015-10-01","cusip":"92719A106","symbol":"VIP","quantity":1136,"description":"VIMPELCOM LTD","price":4.12,"valueUsd":4680.32},{"settlementDate":"2015-10-02","cusip":"92719A106","symbol":"VIP","quantity":1483,"description":"VIMPELCOM LTD","price":3.91,"valueUsd":5798.53},{"settlementDate":"2015-10-05","cusip":"92719A106","symbol":"VIP","quantity":1590,"description":"VIMPELCOM LTD","price":4.05,"valueUsd":6439.5},{"settlementDate":"2015-10-06","cusip":"92719A106","symbol":"VIP","quantity":2277,"description":"VIMPELCOM LTD","price":4.08,"valueUsd":9290.16},{"settlementDate":"2015-10-07","cusip":"92719A106","symbol":"VIP","quantity":265,"description":"VIMPELCOM LTD","price":4.04,"valueUsd":1070.6},{"settlementDate":"2015-10-08","cusip":"92719A106","symbol":"VIP","quantity":6297,"description":"VIMPELCOM LTD","price":4.12,"valueUsd":25943.64},{"settlementDate":"2015-10-13","cusip":"92719A106","symbol":"VIP","quantity":67,"description":"VIMPELCOM LTD","price":4.04,"valueUsd":270.68},{"settlementDate":"2015-10-14","cusip":"92719A106","symbol":"VIP","quantity":359,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":1418.05},{"settlementDate":"2015-10-16","cusip":"92719A106","symbol":"VIP","quantity":518,"description":"VIMPELCOM LTD","price":4.1,"valueUsd":2123.8},{"settlementDate":"2015-10-20","cusip":"92719A106","symbol":"VIP","quantity":486,"description":"VIMPELCOM LTD","price":4.2,"valueUsd":2041.2},{"settlementDate":"2015-10-21","cusip":"92719A106","symbol":"VIP","quantity":845,"description":"VIMPELCOM LTD","price":4.04,"valueUsd":3413.8},{"settlementDate":"2015-10-23","cusip":"92719A106","symbol":"VIP","quantity":2,"description":"VIMPELCOM LTD","price":4.01,"valueUsd":8.02},{"settlementDate":"2015-10-28","cusip":"92719A106","symbol":"VIP","quantity":865,"description":"VIMPELCOM LTD","price":3.9,"valueUsd":3373.5},{"settlementDate":"2015-10-30","cusip":"92719A106","symbol":"VIP","quantity":622,"description":"VIMPELCOM LTD","price":3.86,"valueUsd":2400.92},{"settlementDate":"2015-11-02","cusip":"92719A106","symbol":"VIP","quantity":906,"description":"VIMPELCOM LTD","price":3.78,"valueUsd":3424.68},{"settlementDate":"2015-11-03","cusip":"92719A106","symbol":"VIP","quantity":2889,"description":"VIMPELCOM LTD","price":3.67,"valueUsd":10602.63},{"settlementDate":"2015-11-05","cusip":"92719A106","symbol":"VIP","quantity":1218,"description":"VIMPELCOM LTD","price":3.41,"valueUsd":4153.38},{"settlementDate":"2015-11-06","cusip":"92719A106","symbol":"VIP","quantity":81,"description":"VIMPELCOM LTD","price":3.71,"valueUsd":300.51},{"settlementDate":"2015-11-10","cusip":"92719A106","symbol":"VIP","quantity":6393,"description":"VIMPELCOM LTD","price":3.36,"valueUsd":21480.48},{"settlementDate":"2015-11-12","cusip":"92719A106","symbol":"VIP","quantity":402,"description":"VIMPELCOM LTD","price":3.49,"valueUsd":1402.98},{"settlementDate":"2015-11-13","cusip":"92719A106","symbol":"VIP","quantity":127,"description":"VIMPELCOM LTD","price":3.48,"valueUsd":441.96},{"settlementDate":"2015-11-16","cusip":"92719A106","symbol":"VIP","quantity":552,"description":"VIMPELCOM LTD","price":3.37,"valueUsd":1860.24},{"settlementDate":"2015-11-17","cusip":"92719A106","symbol":"VIP","quantity":38103,"description":"VIMPELCOM LTD","price":3.3,"valueUsd":125739.9},{"settlementDate":"2015-11-18","cusip":"92719A106","symbol":"VIP","quantity":2278,"description":"VIMPELCOM LTD","price":3.61,"valueUsd":8223.58},{"settlementDate":"2015-11-19","cusip":"92719A106","symbol":"VIP","quantity":2278,"description":"VIMPELCOM LTD","price":3.68,"valueUsd":8383.04},{"settlementDate":"2015-11-20","cusip":"92719A106","symbol":"VIP","quantity":178789,"description":"VIMPELCOM LTD","price":3.64,"valueUsd":650791.96},{"settlementDate":"2015-11-23","cusip":"92719A106","symbol":"VIP","quantity":3737,"description":"VIMPELCOM LTD","price":3.71,"valueUsd":13864.27},{"settlementDate":"2015-11-24","cusip":"92719A106","symbol":"VIP","quantity":10344,"description":"VIMPELCOM LTD","price":3.43,"valueUsd":35479.92},{"settlementDate":"2015-11-25","cusip":"92719A106","symbol":"VIP","quantity":2099,"description":"VIMPELCOM LTD","price":3.37,"valueUsd":7073.63},{"settlementDate":"2015-11-27","cusip":"92719A106","symbol":"VIP","quantity":4495,"description":"VIMPELCOM LTD","price":3.6,"valueUsd":16182},{"settlementDate":"2015-11-30","cusip":"92719A106","symbol":"VIP","quantity":7729,"description":"VIMPELCOM LTD","price":3.42,"valueUsd":26433.18},{"settlementDate":"2015-12-01","cusip":"92719A106","symbol":"VIP","quantity":5390,"description":"VIMPELCOM LTD","price":3.6,"valueUsd":19404},{"settlementDate":"2015-12-02","cusip":"92719A106","symbol":"VIP","quantity":7623,"description":"VIMPELCOM LTD","price":3.4,"valueUsd":25918.2},{"settlementDate":"2015-12-03","cusip":"92719A106","symbol":"VIP","quantity":69,"description":"VIMPELCOM LTD","price":3.35,"valueUsd":231.15},{"settlementDate":"2015-12-04","cusip":"92719A106","symbol":"VIP","quantity":41831,"description":"VIMPELCOM LTD","price":3.27,"valueUsd":136787.37},{"settlementDate":"2015-12-07","cusip":"92719A106","symbol":"VIP","quantity":153,"description":"VIMPELCOM LTD","price":3.43,"valueUsd":524.79},{"settlementDate":"2015-12-08","cusip":"92719A106","symbol":"VIP","quantity":84121,"description":"VIMPELCOM LTD","price":3.27,"valueUsd":275075.67},{"settlementDate":"2015-12-09","cusip":"92719A106","symbol":"VIP","quantity":274304,"description":"VIMPELCOM LTD","price":3.33,"valueUsd":913432.32},{"settlementDate":"2015-12-10","cusip":"92719A106","symbol":"VIP","quantity":23594,"description":"VIMPELCOM LTD","price":3.28,"valueUsd":77388.32},{"settlementDate":"2015-12-11","cusip":"92719A106","symbol":"VIP","quantity":974,"description":"VIMPELCOM LTD","price":3.21,"valueUsd":3126.54},{"settlementDate":"2015-12-14","cusip":"92719A106","symbol":"VIP","quantity":839,"description":"VIMPELCOM LTD","price":3.11,"valueUsd":2609.29},{"settlementDate":"2015-12-15","cusip":"92719A106","symbol":"VIP","quantity":121166,"description":"VIMPELCOM LTD","price":3.04,"valueUsd":368344.64},{"settlementDate":"2015-12-16","cusip":"92719A106","symbol":"VIP","quantity":2900,"description":"VIMPELCOM LTD","price":3.31,"valueUsd":9599},{"settlementDate":"2015-12-17","cusip":"92719A106","symbol":"VIP","quantity":14935,"description":"VIMPELCOM LTD","price":3.17,"valueUsd":47343.95},{"settlementDate":"2015-12-18","cusip":"92719A106","symbol":"VIP","quantity":3597,"description":"VIMPELCOM LTD","price":3.01,"valueUsd":10826.97},{"settlementDate":"2015-12-21","cusip":"92719A106","symbol":"VIP","quantity":6107,"description":"VIMPELCOM LTD","price":3.26,"valueUsd":19908.82},{"settlementDate":"2015-12-22","cusip":"92719A106","symbol":"VIP","quantity":128276,"description":"VIMPELCOM LTD","price":3.46,"valueUsd":443834.96},{"settlementDate":"2015-12-23","cusip":"92719A106","symbol":"VIP","quantity":183218,"description":"VIMPELCOM LTD","price":3.47,"valueUsd":635766.46},{"settlementDate":"2015-12-24","cusip":"92719A106","symbol":"VIP","quantity":3204,"description":"VIMPELCOM LTD","price":3.52,"valueUsd":11278.08},{"settlementDate":"2015-12-29","cusip":"92719A106","symbol":"VIP","quantity":1352,"description":"VIMPELCOM LTD","price":3.31,"valueUsd":4475.12},{"settlementDate":"2015-12-30","cusip":"92719A106","symbol":"VIP","quantity":1352,"description":"VIMPELCOM LTD","price":3.3,"valueUsd":4461.6},{"settlementDate":"2015-12-31","cusip":"92719A106","symbol":"VIP","quantity":1852,"description":"VIMPELCOM LTD","price":3.26,"valueUsd":6037.52},{"settlementDate":"2016-01-04","cusip":"92719A106","symbol":"VIP","quantity":2068,"description":"VIMPELCOM LTD","price":3.28,"valueUsd":6783.04},{"settlementDate":"2016-01-05","cusip":"92719A106","symbol":"VIP","quantity":2144,"description":"VIMPELCOM LTD","price":3.28,"valueUsd":7032.32},{"settlementDate":"2016-01-06","cusip":"92719A106","symbol":"VIP","quantity":1352,"description":"VIMPELCOM LTD","price":3.41,"valueUsd":4610.32},{"settlementDate":"2016-01-07","cusip":"92719A106","symbol":"VIP","quantity":394,"description":"VIMPELCOM LTD","price":3.26,"valueUsd":1284.44},{"settlementDate":"2016-01-11","cusip":"92719A106","symbol":"VIP","quantity":3550,"description":"VIMPELCOM LTD","price":3.11,"valueUsd":11040.5},{"settlementDate":"2016-01-12","cusip":"92719A106","symbol":"VIP","quantity":15626,"description":"VIMPELCOM LTD","price":2.97,"valueUsd":46409.22},{"settlementDate":"2016-01-13","cusip":"92719A106","symbol":"VIP","quantity":69271,"description":"VIMPELCOM LTD","price":2.94,"valueUsd":203656.74},{"settlementDate":"2016-01-19","cusip":"92719A106","symbol":"VIP","quantity":2399,"description":"VIMPELCOM LTD","price":2.99,"valueUsd":7173.01},{"settlementDate":"2016-01-22","cusip":"92719A106","symbol":"VIP","quantity":18060,"description":"VIMPELCOM LTD","price":3.04,"valueUsd":54902.4},{"settlementDate":"2016-01-25","cusip":"92719A106","symbol":"VIP","quantity":29488,"description":"VIMPELCOM LTD","price":3.11,"valueUsd":91707.68},{"settlementDate":"2016-01-26","cusip":"92719A106","symbol":"VIP","quantity":7057,"description":"VIMPELCOM LTD","price":3,"valueUsd":21171},{"settlementDate":"2016-01-28","cusip":"92719A106","symbol":"VIP","quantity":5997,"description":"VIMPELCOM LTD","price":3.04,"valueUsd":18230.88},{"settlementDate":"2016-02-03","cusip":"92719A106","symbol":"VIP","quantity":2264,"description":"VIMPELCOM LTD","price":3.13,"valueUsd":7086.32},{"settlementDate":"2016-02-08","cusip":"92719A106","symbol":"VIP","quantity":502,"description":"VIMPELCOM LTD","price":3.45,"valueUsd":1731.9},{"settlementDate":"2016-02-10","cusip":"92719A106","symbol":"VIP","quantity":1,"description":"VIMPELCOM LTD","price":3.28,"valueUsd":3.28},{"settlementDate":"2016-02-11","cusip":"92719A106","symbol":"VIP","quantity":685,"description":"VIMPELCOM LTD","price":3.4,"valueUsd":2329},{"settlementDate":"2016-02-12","cusip":"92719A106","symbol":"VIP","quantity":97768,"description":"VIMPELCOM LTD","price":3.35,"valueUsd":327522.8},{"settlementDate":"2016-02-16","cusip":"92719A106","symbol":"VIP","quantity":34,"description":"VIMPELCOM LTD","price":3.41,"valueUsd":115.94},{"settlementDate":"2016-02-17","cusip":"92719A106","symbol":"VIP","quantity":2197,"description":"VIMPELCOM LTD","price":3.37,"valueUsd":7403.89},{"settlementDate":"2016-02-18","cusip":"92719A106","symbol":"VIP","quantity":222,"description":"VIMPELCOM LTD","price":3.79,"valueUsd":841.38},{"settlementDate":"2016-02-22","cusip":"92719A106","symbol":"VIP","quantity":3014,"description":"VIMPELCOM LTD","price":3.65,"valueUsd":11001.1},{"settlementDate":"2016-02-23","cusip":"92719A106","symbol":"VIP","quantity":1440,"description":"VIMPELCOM LTD","price":3.67,"valueUsd":5284.8},{"settlementDate":"2016-02-26","cusip":"92719A106","symbol":"VIP","quantity":47,"description":"VIMPELCOM LTD","price":3.69,"valueUsd":173.43},{"settlementDate":"2016-02-29","cusip":"92719A106","symbol":"VIP","quantity":106,"description":"VIMPELCOM LTD","price":3.64,"valueUsd":385.84},{"settlementDate":"2016-03-01","cusip":"92719A106","symbol":"VIP","quantity":8956,"description":"VIMPELCOM LTD","price":3.54,"valueUsd":31704.24},{"settlementDate":"2016-03-02","cusip":"92719A106","symbol":"VIP","quantity":53,"description":"VIMPELCOM LTD","price":3.76,"valueUsd":199.28},{"settlementDate":"2016-03-07","cusip":"92719A106","symbol":"VIP","quantity":643,"description":"VIMPELCOM LTD","price":3.72,"valueUsd":2391.96},{"settlementDate":"2016-03-08","cusip":"92719A106","symbol":"VIP","quantity":52734,"description":"VIMPELCOM LTD","price":3.92,"valueUsd":206717.28},{"settlementDate":"2016-03-14","cusip":"92719A106","symbol":"VIP","quantity":992,"description":"VIMPELCOM LTD","price":3.97,"valueUsd":3938.24},{"settlementDate":"2016-03-16","cusip":"92719A106","symbol":"VIP","quantity":840,"description":"VIMPELCOM LTD","price":3.83,"valueUsd":3217.2},{"settlementDate":"2016-03-21","cusip":"92719A106","symbol":"VIP","quantity":107,"description":"VIMPELCOM LTD","price":4.13,"valueUsd":441.91},{"settlementDate":"2016-03-22","cusip":"92719A106","symbol":"VIP","quantity":107,"description":"VIMPELCOM LTD","price":4.06,"valueUsd":434.42},{"settlementDate":"2016-03-23","cusip":"92719A106","symbol":"VIP","quantity":3827,"description":"VIMPELCOM LTD","price":4.02,"valueUsd":15384.54},{"settlementDate":"2016-03-29","cusip":"92719A106","symbol":"VIP","quantity":4,"description":"VIMPELCOM LTD","price":4.06,"valueUsd":16.24},{"settlementDate":"2016-03-30","cusip":"92719A106","symbol":"VIP","quantity":10,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":39.5},{"settlementDate":"2016-04-05","cusip":"92719A106","symbol":"VIP","quantity":349,"description":"VIMPELCOM LTD","price":4.11,"valueUsd":1434.39},{"settlementDate":"2016-04-06","cusip":"92719A106","symbol":"VIP","quantity":17375,"description":"VIMPELCOM LTD","price":3.94,"valueUsd":68457.5},{"settlementDate":"2016-04-07","cusip":"92719A106","symbol":"VIP","quantity":100,"description":"VIMPELCOM LTD","price":3.87,"valueUsd":387},{"settlementDate":"2016-04-08","cusip":"92719A106","symbol":"VIP","quantity":100,"description":"VIMPELCOM LTD","price":3.76,"valueUsd":376},{"settlementDate":"2016-04-18","cusip":"92719A106","symbol":"VIP","quantity":531,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":2097.45},{"settlementDate":"2016-04-21","cusip":"92719A106","symbol":"VIP","quantity":280000,"description":"VIMPELCOM LTD","price":3.94,"valueUsd":1103200},{"settlementDate":"2016-04-27","cusip":"92719A106","symbol":"VIP","quantity":2750,"description":"VIMPELCOM LTD","price":3.74,"valueUsd":10285},{"settlementDate":"2016-04-28","cusip":"92719A106","symbol":"VIP","quantity":1249,"description":"VIMPELCOM LTD","price":3.72,"valueUsd":4646.28},{"settlementDate":"2016-05-02","cusip":"92719A106","symbol":"VIP","quantity":106,"description":"VIMPELCOM LTD","price":3.81,"valueUsd":403.86},{"settlementDate":"2016-05-05","cusip":"92719A106","symbol":"VIP","quantity":163,"description":"VIMPELCOM LTD","price":3.53,"valueUsd":575.39},{"settlementDate":"2016-05-06","cusip":"92719A106","symbol":"VIP","quantity":20,"description":"VIMPELCOM LTD","price":3.54,"valueUsd":70.8},{"settlementDate":"2016-05-09","cusip":"92719A106","symbol":"VIP","quantity":65,"description":"VIMPELCOM LTD","price":3.43,"valueUsd":222.95},{"settlementDate":"2016-05-10","cusip":"92719A106","symbol":"VIP","quantity":3763,"description":"VIMPELCOM LTD","price":3.41,"valueUsd":12831.83},{"settlementDate":"2016-05-11","cusip":"92719A106","symbol":"VIP","quantity":4500,"description":"VIMPELCOM LTD","price":3.66,"valueUsd":16470},{"settlementDate":"2016-05-12","cusip":"92719A106","symbol":"VIP","quantity":6374,"description":"VIMPELCOM LTD","price":3.61,"valueUsd":23010.14},{"settlementDate":"2016-05-13","cusip":"92719A106","symbol":"VIP","quantity":38878,"description":"VIMPELCOM LTD","price":3.75,"valueUsd":145792.5},{"settlementDate":"2016-05-17","cusip":"92719A106","symbol":"VIP","quantity":4665,"description":"VIMPELCOM LTD","price":3.59,"valueUsd":16747.35},{"settlementDate":"2016-05-23","cusip":"92719A106","symbol":"VIP","quantity":26,"description":"VIMPELCOM LTD","price":3.42,"valueUsd":88.92},{"settlementDate":"2016-05-24","cusip":"92719A106","symbol":"VIP","quantity":41,"description":"VIMPELCOM LTD","price":3.41,"valueUsd":139.81},{"settlementDate":"2016-05-25","cusip":"92719A106","symbol":"VIP","quantity":1306,"description":"VIMPELCOM LTD","price":3.51,"valueUsd":4584.06},{"settlementDate":"2016-06-08","cusip":"92719A106","symbol":"VIP","quantity":121710,"description":"VIMPELCOM LTD","price":3.97,"valueUsd":483188.7},{"settlementDate":"2016-06-09","cusip":"92719A106","symbol":"VIP","quantity":1730,"description":"VIMPELCOM LTD","price":4.08,"valueUsd":7058.4},{"settlementDate":"2016-06-10","cusip":"92719A106","symbol":"VIP","quantity":1730,"description":"VIMPELCOM LTD","price":3.98,"valueUsd":6885.4},{"settlementDate":"2016-06-13","cusip":"92719A106","symbol":"VIP","quantity":40,"description":"VIMPELCOM LTD","price":3.79,"valueUsd":151.6},{"settlementDate":"2016-06-17","cusip":"92719A106","symbol":"VIP","quantity":15,"description":"VIMPELCOM LTD","price":3.64,"valueUsd":54.6},{"settlementDate":"2016-06-22","cusip":"92719A106","symbol":"VIP","quantity":478,"description":"VIMPELCOM LTD","price":3.78,"valueUsd":1806.84},{"settlementDate":"2016-06-23","cusip":"92719A106","symbol":"VIP","quantity":295,"description":"VIMPELCOM LTD","price":3.81,"valueUsd":1123.95},{"settlementDate":"2016-06-28","cusip":"92719A106","symbol":"VIP","quantity":14708,"description":"VIMPELCOM LTD","price":3.35,"valueUsd":49271.8},{"settlementDate":"2016-06-30","cusip":"92719A106","symbol":"VIP","quantity":60,"description":"VIMPELCOM LTD","price":3.81,"valueUsd":228.6},{"settlementDate":"2016-07-01","cusip":"92719A106","symbol":"VIP","quantity":40065,"description":"VIMPELCOM LTD","price":3.88,"valueUsd":155452.2},{"settlementDate":"2016-07-06","cusip":"92719A106","symbol":"VIP","quantity":97,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":383.15},{"settlementDate":"2016-07-07","cusip":"92719A106","symbol":"VIP","quantity":239,"description":"VIMPELCOM LTD","price":3.99,"valueUsd":953.61},{"settlementDate":"2016-07-08","cusip":"92719A106","symbol":"VIP","quantity":2924,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":11549.8},{"settlementDate":"2016-07-12","cusip":"92719A106","symbol":"VIP","quantity":29220,"description":"VIMPELCOM LTD","price":4.06,"valueUsd":118633.2},{"settlementDate":"2016-07-22","cusip":"92719A106","symbol":"VIP","quantity":81,"description":"VIMPELCOM LTD","price":4.14,"valueUsd":335.34},{"settlementDate":"2016-08-02","cusip":"92719A106","symbol":"VIP","quantity":106,"description":"VIMPELCOM LTD","price":4.14,"valueUsd":438.84},{"settlementDate":"2016-08-04","cusip":"92719A106","symbol":"VIP","quantity":80000,"description":"VIMPELCOM LTD","price":4.09,"valueUsd":327200},{"settlementDate":"2016-08-05","cusip":"92719A106","symbol":"VIP","quantity":21261,"description":"VIMPELCOM LTD","price":4.24,"valueUsd":90146.64},{"settlementDate":"2016-08-18","cusip":"92719A106","symbol":"VIP","quantity":8678,"description":"VIMPELCOM LTD","price":4.34,"valueUsd":37662.52},{"settlementDate":"2016-08-22","cusip":"92719A106","symbol":"VIP","quantity":66586,"description":"VIMPELCOM LTD","price":4.35,"valueUsd":289649.1},{"settlementDate":"2016-08-23","cusip":"92719A106","symbol":"VIP","quantity":62486,"description":"VIMPELCOM LTD","price":4.31,"valueUsd":269314.66},{"settlementDate":"2016-08-24","cusip":"92719A106","symbol":"VIP","quantity":22547,"description":"VIMPELCOM LTD","price":4.26,"valueUsd":96050.22},{"settlementDate":"2016-08-25","cusip":"92719A106","symbol":"VIP","quantity":22465,"description":"VIMPELCOM LTD","price":4.25,"valueUsd":95476.25},{"settlementDate":"2016-09-15","cusip":"92719A106","symbol":"VIP","quantity":12700,"description":"VIMPELCOM LTD","price":3.33,"valueUsd":42291},{"settlementDate":"2016-09-16","cusip":"92719A106","symbol":"VIP","quantity":1108181,"description":"VIMPELCOM LTD","price":3.63,"valueUsd":4022697.03},{"settlementDate":"2016-09-19","cusip":"92719A106","symbol":"VIP","quantity":1063406,"description":"VIMPELCOM LTD","price":3.4,"valueUsd":3615580.4},{"settlementDate":"2016-09-20","cusip":"92719A106","symbol":"VIP","quantity":742846,"description":"VIMPELCOM LTD","price":3.4,"valueUsd":2525676.4},{"settlementDate":"2016-09-21","cusip":"92719A106","symbol":"VIP","quantity":339699,"description":"VIMPELCOM LTD","price":3.41,"valueUsd":1158373.59},{"settlementDate":"2016-09-22","cusip":"92719A106","symbol":"VIP","quantity":412225,"description":"VIMPELCOM LTD","price":3.53,"valueUsd":1455154.25},{"settlementDate":"2016-09-26","cusip":"92719A106","symbol":"VIP","quantity":67879,"description":"VIMPELCOM LTD","price":3.54,"valueUsd":240291.66},{"settlementDate":"2016-09-27","cusip":"92719A106","symbol":"VIP","quantity":1,"description":"VIMPELCOM LTD","price":3.57,"valueUsd":3.57},{"settlementDate":"2016-09-29","cusip":"92719A106","symbol":"VIP","quantity":9235,"description":"VIMPELCOM LTD","price":3.57,"valueUsd":32968.95},{"settlementDate":"2016-10-04","cusip":"92719A106","symbol":"VIP","quantity":7337,"description":"VIMPELCOM LTD","price":3.51,"valueUsd":25752.87},{"settlementDate":"2016-10-07","cusip":"92719A106","symbol":"VIP","quantity":150000,"description":"VIMPELCOM LTD","price":3.44,"valueUsd":516000},{"settlementDate":"2016-10-11","cusip":"92719A106","symbol":"VIP","quantity":103177,"description":"VIMPELCOM LTD","price":3.39,"valueUsd":349770.03},{"settlementDate":"2016-10-13","cusip":"92719A106","symbol":"VIP","quantity":200000,"description":"VIMPELCOM LTD","price":3.33,"valueUsd":666000},{"settlementDate":"2016-10-14","cusip":"92719A106","symbol":"VIP","quantity":459,"description":"VIMPELCOM LTD","price":3.34,"valueUsd":1533.06},{"settlementDate":"2016-10-17","cusip":"92719A106","symbol":"VIP","quantity":24,"description":"VIMPELCOM LTD","price":3.27,"valueUsd":78.48},{"settlementDate":"2016-10-31","cusip":"92719A106","symbol":"VIP","quantity":67752,"description":"VIMPELCOM LTD","price":3.22,"valueUsd":218161.44},{"settlementDate":"2016-11-17","cusip":"92719A106","symbol":"VIP","quantity":24803,"description":"VIMPELCOM LTD","price":3.32,"valueUsd":82345.96},{"settlementDate":"2016-11-18","cusip":"92719A106","symbol":"VIP","quantity":81003,"description":"VIMPELCOM LTD","price":3.29,"valueUsd":266499.87},{"settlementDate":"2016-11-29","cusip":"92719A106","symbol":"VIP","quantity":11450,"description":"VIMPELCOM LTD","price":3.3,"valueUsd":37785},{"settlementDate":"2016-12-02","cusip":"92719A106","symbol":"VIP","quantity":1663,"description":"VIMPELCOM LTD","price":3.39,"valueUsd":5637.57},{"settlementDate":"2016-12-09","cusip":"92719A106","symbol":"VIP","quantity":344,"description":"VIMPELCOM LTD","price":3.67,"valueUsd":1262.48},{"settlementDate":"2016-12-13","cusip":"92719A106","symbol":"VIP","quantity":51722,"description":"VIMPELCOM LTD","price":3.85,"valueUsd":199129.7},{"settlementDate":"2016-12-14","cusip":"92719A106","symbol":"VIP","quantity":50072,"description":"VIMPELCOM LTD","price":3.98,"valueUsd":199286.56},{"settlementDate":"2016-12-16","cusip":"92719A106","symbol":"VIP","quantity":194513,"description":"VIMPELCOM LTD","price":3.76,"valueUsd":731368.88},{"settlementDate":"2016-12-21","cusip":"92719A106","symbol":"VIP","quantity":453767,"description":"VIMPELCOM LTD","price":3.79,"valueUsd":1719776.93},{"settlementDate":"2016-12-28","cusip":"92719A106","symbol":"VIP","quantity":13,"description":"VIMPELCOM LTD","price":3.85,"valueUsd":50.05},{"settlementDate":"2017-01-04","cusip":"92719A106","symbol":"VIP","quantity":751319,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":2967710.05},{"settlementDate":"2017-01-05","cusip":"92719A106","symbol":"VIP","quantity":244839,"description":"VIMPELCOM LTD","price":4.07,"valueUsd":996494.73},{"settlementDate":"2017-01-06","cusip":"92719A106","symbol":"VIP","quantity":1409207,"description":"VIMPELCOM LTD","price":4.06,"valueUsd":5721380.42},{"settlementDate":"2017-01-09","cusip":"92719A106","symbol":"VIP","quantity":5630,"description":"VIMPELCOM LTD","price":4.1,"valueUsd":23083},{"settlementDate":"2017-01-10","cusip":"92719A106","symbol":"VIP","quantity":3362,"description":"VIMPELCOM LTD","price":4.11,"valueUsd":13817.82},{"settlementDate":"2017-01-19","cusip":"92719A106","symbol":"VIP","quantity":5594,"description":"VIMPELCOM LTD","price":3.93,"valueUsd":21984.42},{"settlementDate":"2017-01-31","cusip":"92719A106","symbol":"VIP","quantity":239920,"description":"VIMPELCOM LTD","price":4.22,"valueUsd":1012462.4},{"settlementDate":"2017-02-02","cusip":"92719A106","symbol":"VIP","quantity":3,"description":"VIMPELCOM LTD","price":4.12,"valueUsd":12.36},{"settlementDate":"2017-02-10","cusip":"92719A106","symbol":"VIP","quantity":46426,"description":"VIMPELCOM LTD","price":4.14,"valueUsd":192203.64},{"settlementDate":"2017-02-17","cusip":"92719A106","symbol":"VIP","quantity":35102,"description":"VIMPELCOM LTD","price":4.3,"valueUsd":150938.6},{"settlementDate":"2017-02-24","cusip":"92719A106","symbol":"VIP","quantity":507897,"description":"VIMPELCOM LTD","price":4.34,"valueUsd":2204272.98},{"settlementDate":"2017-03-07","cusip":"92719A106","symbol":"VIP","quantity":3649,"description":"VIMPELCOM LTD","price":4.05,"valueUsd":14778.45},{"settlementDate":"2017-03-15","cusip":"92719A106","symbol":"VIP","quantity":1384,"description":"VIMPELCOM LTD","price":4.05,"valueUsd":5605.2},{"settlementDate":"2017-03-17","cusip":"92719A106","symbol":"VIP","quantity":1550,"description":"VIMPELCOM LTD","price":4.1,"valueUsd":6355},{"settlementDate":"2017-03-23","cusip":"92719A106","symbol":"VIP","quantity":6514,"description":"VIMPELCOM LTD","price":4.05,"valueUsd":26381.7},{"settlementDate":"2017-03-27","cusip":"92719A106","symbol":"VIP","quantity":15355,"description":"VIMPELCOM LTD","price":4.1,"valueUsd":62955.5},{"settlementDate":"2017-03-30","cusip":"92719A106","symbol":"VIP","quantity":110771,"description":"VIMPELCOM LTD","price":3.95,"valueUsd":437545.45},{"settlementDate":"2017-03-31","cusip":"92719A106","symbol":"VIP","quantity":1539,"description":"VIMPELCOM LTD","price":4.05,"valueUsd":6232.95},{"settlementDate":"2017-04-03","cusip":"92719A106","symbol":"VIP","quantity":3027,"description":"VIMPELCOM LTD","price":4.05,"valueUsd":12259.35},{"settlementDate":"2026-07-27","cusip":"39531G308","symbol":"VIP","quantity":71072,"description":"VULCAN INFRASTRUCTU & PWR INC","price":2.45,"valueUsd":174126.4}],"updatedAt":"2026-09-19T07:06:02.704Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data"}