{"data":[{"settlementDate":"2022-04-08","cusip":"084423102","symbol":"WRB","quantity":7912,"description":"BERKLEY (W R) CORP","price":67.27,"valueUsd":532240.24},{"settlementDate":"2022-04-20","cusip":"084423102","symbol":"WRB","quantity":3775,"description":"BERKLEY (W R) CORP","price":69.2,"valueUsd":261230},{"settlementDate":"2022-04-21","cusip":"084423102","symbol":"WRB","quantity":175,"description":"BERKLEY (W R) CORP","price":71.05,"valueUsd":12433.75},{"settlementDate":"2022-04-22","cusip":"084423102","symbol":"WRB","quantity":17,"description":"BERKLEY (W R) CORP","price":69.52,"valueUsd":1181.84},{"settlementDate":"2022-04-25","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":67.97,"valueUsd":67.97},{"settlementDate":"2022-04-29","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":68.75,"valueUsd":206.25},{"settlementDate":"2022-05-03","cusip":"084423102","symbol":"WRB","quantity":436,"description":"BERKLEY (W R) CORP","price":66.19,"valueUsd":28858.84},{"settlementDate":"2022-05-06","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":68.06,"valueUsd":68.06},{"settlementDate":"2022-05-13","cusip":"084423102","symbol":"WRB","quantity":1651,"description":"BERKLEY (W R) CORP","price":66.35,"valueUsd":109543.85},{"settlementDate":"2022-05-16","cusip":"084423102","symbol":"WRB","quantity":2040,"description":"BERKLEY (W R) CORP","price":67.33,"valueUsd":137353.2},{"settlementDate":"2022-05-23","cusip":"084423102","symbol":"WRB","quantity":2654,"description":"BERKLEY (W R) CORP","price":66.48,"valueUsd":176437.92},{"settlementDate":"2022-05-24","cusip":"084423102","symbol":"WRB","quantity":53289,"description":"BERKLEY (W R) CORP","price":67.84,"valueUsd":3615125.76},{"settlementDate":"2022-05-31","cusip":"084423102","symbol":"WRB","quantity":92,"description":"BERKLEY (W R) CORP","price":70.8,"valueUsd":6513.6},{"settlementDate":"2022-06-02","cusip":"084423102","symbol":"WRB","quantity":5765,"description":"BERKLEY (W R) CORP","price":70.67,"valueUsd":407412.55},{"settlementDate":"2022-06-08","cusip":"084423102","symbol":"WRB","quantity":4,"description":"BERKLEY (W R) CORP","price":72.27,"valueUsd":289.08},{"settlementDate":"2022-06-13","cusip":"084423102","symbol":"WRB","quantity":17988,"description":"BERKLEY (W R) CORP","price":68.26,"valueUsd":1227860.88},{"settlementDate":"2022-06-15","cusip":"084423102","symbol":"WRB","quantity":3954,"description":"BERKLEY (W R) CORP","price":66.74,"valueUsd":263889.96},{"settlementDate":"2022-06-22","cusip":"084423102","symbol":"WRB","quantity":20543,"description":"BERKLEY (W R) CORP","price":67.53,"valueUsd":1387268.79},{"settlementDate":"2022-06-24","cusip":"084423102","symbol":"WRB","quantity":4,"description":"BERKLEY (W R) CORP","price":65.95,"valueUsd":263.8},{"settlementDate":"2022-06-28","cusip":"084423102","symbol":"WRB","quantity":200,"description":"BERKLEY (W R) CORP","price":69.19,"valueUsd":13838},{"settlementDate":"2022-07-05","cusip":"084423102","symbol":"WRB","quantity":860,"description":"BERKLEY (W R) CORP","price":69.36,"valueUsd":59649.6},{"settlementDate":"2022-07-06","cusip":"084423102","symbol":"WRB","quantity":860,"description":"BERKLEY (W R) CORP","price":67.81,"valueUsd":58316.6},{"settlementDate":"2022-07-07","cusip":"084423102","symbol":"WRB","quantity":1127,"description":"BERKLEY (W R) CORP","price":67.97,"valueUsd":76602.19},{"settlementDate":"2022-07-08","cusip":"084423102","symbol":"WRB","quantity":31602,"description":"BERKLEY (W R) CORP","price":67.55,"valueUsd":2134715.1},{"settlementDate":"2022-07-11","cusip":"084423102","symbol":"WRB","quantity":956,"description":"BERKLEY (W R) CORP","price":67.31,"valueUsd":64348.36},{"settlementDate":"2022-07-14","cusip":"084423102","symbol":"WRB","quantity":7050,"description":"BERKLEY (W R) CORP","price":65.62,"valueUsd":462621},{"settlementDate":"2022-07-15","cusip":"084423102","symbol":"WRB","quantity":2,"description":"BERKLEY (W R) CORP","price":62.22,"valueUsd":124.44},{"settlementDate":"2022-07-18","cusip":"084423102","symbol":"WRB","quantity":593,"description":"BERKLEY (W R) CORP","price":63.03,"valueUsd":37376.79},{"settlementDate":"2022-07-20","cusip":"084423102","symbol":"WRB","quantity":2237,"description":"BERKLEY (W R) CORP","price":63.95,"valueUsd":143056.15},{"settlementDate":"2022-07-21","cusip":"084423102","symbol":"WRB","quantity":408,"description":"BERKLEY (W R) CORP","price":63.67,"valueUsd":25977.36},{"settlementDate":"2022-07-27","cusip":"084423102","symbol":"WRB","quantity":21,"description":"BERKLEY (W R) CORP","price":63.55,"valueUsd":1334.55},{"settlementDate":"2022-08-01","cusip":"084423102","symbol":"WRB","quantity":615,"description":"BERKLEY (W R) CORP","price":62.53,"valueUsd":38455.95},{"settlementDate":"2022-08-03","cusip":"084423102","symbol":"WRB","quantity":757,"description":"BERKLEY (W R) CORP","price":61.11,"valueUsd":46260.27},{"settlementDate":"2022-08-09","cusip":"084423102","symbol":"WRB","quantity":11058,"description":"BERKLEY (W R) CORP","price":62.05,"valueUsd":686148.9},{"settlementDate":"2022-08-11","cusip":"084423102","symbol":"WRB","quantity":742,"description":"BERKLEY (W R) CORP","price":64.09,"valueUsd":47554.78},{"settlementDate":"2022-08-18","cusip":"084423102","symbol":"WRB","quantity":64017,"description":"BERKLEY (W R) CORP","price":68.05,"valueUsd":4356356.85},{"settlementDate":"2022-08-19","cusip":"084423102","symbol":"WRB","quantity":65936,"description":"BERKLEY (W R) CORP","price":68.09,"valueUsd":4489582.24},{"settlementDate":"2022-08-25","cusip":"084423102","symbol":"WRB","quantity":169,"description":"BERKLEY (W R) CORP","price":66.31,"valueUsd":11206.39},{"settlementDate":"2022-08-29","cusip":"084423102","symbol":"WRB","quantity":426,"description":"BERKLEY (W R) CORP","price":66.54,"valueUsd":28346.04},{"settlementDate":"2022-09-02","cusip":"084423102","symbol":"WRB","quantity":41,"description":"BERKLEY (W R) CORP","price":64.98,"valueUsd":2664.18},{"settlementDate":"2022-09-12","cusip":"084423102","symbol":"WRB","quantity":59,"description":"BERKLEY (W R) CORP","price":67.63,"valueUsd":3990.17},{"settlementDate":"2022-09-14","cusip":"084423102","symbol":"WRB","quantity":328,"description":"BERKLEY (W R) CORP","price":66.72,"valueUsd":21884.16},{"settlementDate":"2022-09-15","cusip":"084423102","symbol":"WRB","quantity":547,"description":"BERKLEY (W R) CORP","price":67.3,"valueUsd":36813.1},{"settlementDate":"2022-09-19","cusip":"084423102","symbol":"WRB","quantity":11367,"description":"BERKLEY (W R) CORP","price":66.94,"valueUsd":760906.98},{"settlementDate":"2022-09-26","cusip":"084423102","symbol":"WRB","quantity":92,"description":"BERKLEY (W R) CORP","price":63.84,"valueUsd":5873.28},{"settlementDate":"2022-09-27","cusip":"084423102","symbol":"WRB","quantity":230,"description":"BERKLEY (W R) CORP","price":61.56,"valueUsd":14158.8},{"settlementDate":"2022-09-29","cusip":"084423102","symbol":"WRB","quantity":339,"description":"BERKLEY (W R) CORP","price":63.45,"valueUsd":21509.55},{"settlementDate":"2022-09-30","cusip":"084423102","symbol":"WRB","quantity":322,"description":"BERKLEY (W R) CORP","price":65.18,"valueUsd":20987.96},{"settlementDate":"2022-10-04","cusip":"084423102","symbol":"WRB","quantity":1959,"description":"BERKLEY (W R) CORP","price":66.39,"valueUsd":130058.01},{"settlementDate":"2022-10-05","cusip":"084423102","symbol":"WRB","quantity":230,"description":"BERKLEY (W R) CORP","price":68.16,"valueUsd":15676.8},{"settlementDate":"2022-10-07","cusip":"084423102","symbol":"WRB","quantity":36,"description":"BERKLEY (W R) CORP","price":67.79,"valueUsd":2440.44},{"settlementDate":"2022-10-11","cusip":"084423102","symbol":"WRB","quantity":520,"description":"BERKLEY (W R) CORP","price":67.59,"valueUsd":35146.8},{"settlementDate":"2022-10-12","cusip":"084423102","symbol":"WRB","quantity":17582,"description":"BERKLEY (W R) CORP","price":68.06,"valueUsd":1196630.92},{"settlementDate":"2022-10-14","cusip":"084423102","symbol":"WRB","quantity":2,"description":"BERKLEY (W R) CORP","price":71.49,"valueUsd":142.98},{"settlementDate":"2022-10-26","cusip":"084423102","symbol":"WRB","quantity":154,"description":"BERKLEY (W R) CORP","price":69.07,"valueUsd":10636.78},{"settlementDate":"2022-10-27","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":70,"valueUsd":70},{"settlementDate":"2022-10-31","cusip":"084423102","symbol":"WRB","quantity":216,"description":"BERKLEY (W R) CORP","price":73.27,"valueUsd":15826.32},{"settlementDate":"2022-11-03","cusip":"084423102","symbol":"WRB","quantity":65,"description":"BERKLEY (W R) CORP","price":74.33,"valueUsd":4831.45},{"settlementDate":"2022-11-04","cusip":"084423102","symbol":"WRB","quantity":2743,"description":"BERKLEY (W R) CORP","price":74.6,"valueUsd":204627.8},{"settlementDate":"2022-11-07","cusip":"084423102","symbol":"WRB","quantity":21,"description":"BERKLEY (W R) CORP","price":74.88,"valueUsd":1572.48},{"settlementDate":"2022-11-10","cusip":"084423102","symbol":"WRB","quantity":44,"description":"BERKLEY (W R) CORP","price":73.61,"valueUsd":3238.84},{"settlementDate":"2022-11-15","cusip":"084423102","symbol":"WRB","quantity":146,"description":"BERKLEY (W R) CORP","price":68.62,"valueUsd":10018.52},{"settlementDate":"2022-11-21","cusip":"084423102","symbol":"WRB","quantity":2506,"description":"BERKLEY (W R) CORP","price":73.33,"valueUsd":183764.98},{"settlementDate":"2022-12-12","cusip":"084423102","symbol":"WRB","quantity":174,"description":"BERKLEY (W R) CORP","price":73.56,"valueUsd":12799.44},{"settlementDate":"2022-12-14","cusip":"084423102","symbol":"WRB","quantity":1184,"description":"BERKLEY (W R) CORP","price":73.08,"valueUsd":86526.72},{"settlementDate":"2022-12-16","cusip":"084423102","symbol":"WRB","quantity":22870,"description":"BERKLEY (W R) CORP","price":72.05,"valueUsd":1647783.5},{"settlementDate":"2022-12-19","cusip":"084423102","symbol":"WRB","quantity":18351,"description":"BERKLEY (W R) CORP","price":72.05,"valueUsd":1322189.55},{"settlementDate":"2022-12-20","cusip":"084423102","symbol":"WRB","quantity":82,"description":"BERKLEY (W R) CORP","price":71.53,"valueUsd":5865.46},{"settlementDate":"2022-12-21","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":72.87,"valueUsd":72.87},{"settlementDate":"2022-12-22","cusip":"084423102","symbol":"WRB","quantity":10,"description":"BERKLEY (W R) CORP","price":73.87,"valueUsd":738.7},{"settlementDate":"2023-01-05","cusip":"084423102","symbol":"WRB","quantity":21,"description":"BERKLEY (W R) CORP","price":72.34,"valueUsd":1519.14},{"settlementDate":"2023-01-06","cusip":"084423102","symbol":"WRB","quantity":50,"description":"BERKLEY (W R) CORP","price":71.88,"valueUsd":3594},{"settlementDate":"2023-01-25","cusip":"084423102","symbol":"WRB","quantity":5,"description":"BERKLEY (W R) CORP","price":70.78,"valueUsd":353.9},{"settlementDate":"2023-01-26","cusip":"084423102","symbol":"WRB","quantity":263,"description":"BERKLEY (W R) CORP","price":71.42,"valueUsd":18783.46},{"settlementDate":"2023-01-31","cusip":"084423102","symbol":"WRB","quantity":146,"description":"BERKLEY (W R) CORP","price":69.78,"valueUsd":10187.88},{"settlementDate":"2023-02-08","cusip":"084423102","symbol":"WRB","quantity":1245,"description":"BERKLEY (W R) CORP","price":69.67,"valueUsd":86739.15},{"settlementDate":"2023-02-16","cusip":"084423102","symbol":"WRB","quantity":129,"description":"BERKLEY (W R) CORP","price":67.34,"valueUsd":8686.86},{"settlementDate":"2023-02-21","cusip":"084423102","symbol":"WRB","quantity":101,"description":"BERKLEY (W R) CORP","price":67.14,"valueUsd":6781.14},{"settlementDate":"2023-02-23","cusip":"084423102","symbol":"WRB","quantity":296,"description":"BERKLEY (W R) CORP","price":66.6,"valueUsd":19713.6},{"settlementDate":"2023-02-28","cusip":"084423102","symbol":"WRB","quantity":289,"description":"BERKLEY (W R) CORP","price":66.29,"valueUsd":19157.81},{"settlementDate":"2023-03-02","cusip":"084423102","symbol":"WRB","quantity":2688,"description":"BERKLEY (W R) CORP","price":67.25,"valueUsd":180768},{"settlementDate":"2023-03-03","cusip":"084423102","symbol":"WRB","quantity":2195,"description":"BERKLEY (W R) CORP","price":67.34,"valueUsd":147811.3},{"settlementDate":"2023-03-06","cusip":"084423102","symbol":"WRB","quantity":13,"description":"BERKLEY (W R) CORP","price":67.54,"valueUsd":878.02},{"settlementDate":"2023-03-10","cusip":"084423102","symbol":"WRB","quantity":2218,"description":"BERKLEY (W R) CORP","price":63.91,"valueUsd":141752.38},{"settlementDate":"2023-03-15","cusip":"084423102","symbol":"WRB","quantity":33948,"description":"BERKLEY (W R) CORP","price":61.18,"valueUsd":2076938.64},{"settlementDate":"2023-03-16","cusip":"084423102","symbol":"WRB","quantity":958,"description":"BERKLEY (W R) CORP","price":60.3,"valueUsd":57767.4},{"settlementDate":"2023-03-22","cusip":"084423102","symbol":"WRB","quantity":199,"description":"BERKLEY (W R) CORP","price":62.5,"valueUsd":12437.5},{"settlementDate":"2023-03-29","cusip":"084423102","symbol":"WRB","quantity":3152,"description":"BERKLEY (W R) CORP","price":61.43,"valueUsd":193627.36},{"settlementDate":"2023-04-03","cusip":"084423102","symbol":"WRB","quantity":368,"description":"BERKLEY (W R) CORP","price":62.26,"valueUsd":22911.68},{"settlementDate":"2023-04-06","cusip":"084423102","symbol":"WRB","quantity":119,"description":"BERKLEY (W R) CORP","price":62.65,"valueUsd":7455.35},{"settlementDate":"2023-04-11","cusip":"084423102","symbol":"WRB","quantity":226,"description":"BERKLEY (W R) CORP","price":62.99,"valueUsd":14235.74},{"settlementDate":"2023-04-13","cusip":"084423102","symbol":"WRB","quantity":1058,"description":"BERKLEY (W R) CORP","price":62.84,"valueUsd":66484.72},{"settlementDate":"2023-04-17","cusip":"084423102","symbol":"WRB","quantity":7370,"description":"BERKLEY (W R) CORP","price":61.48,"valueUsd":453107.6},{"settlementDate":"2023-04-18","cusip":"084423102","symbol":"WRB","quantity":288,"description":"BERKLEY (W R) CORP","price":62.5,"valueUsd":18000},{"settlementDate":"2023-04-28","cusip":"084423102","symbol":"WRB","quantity":984,"description":"BERKLEY (W R) CORP","price":57.8,"valueUsd":56875.2},{"settlementDate":"2023-05-02","cusip":"084423102","symbol":"WRB","quantity":87758,"description":"BERKLEY (W R) CORP","price":59.73,"valueUsd":5241785.34},{"settlementDate":"2023-05-09","cusip":"084423102","symbol":"WRB","quantity":206,"description":"BERKLEY (W R) CORP","price":58.71,"valueUsd":12094.26},{"settlementDate":"2023-05-10","cusip":"084423102","symbol":"WRB","quantity":10708,"description":"BERKLEY (W R) CORP","price":58.95,"valueUsd":631236.6},{"settlementDate":"2023-05-12","cusip":"084423102","symbol":"WRB","quantity":334,"description":"BERKLEY (W R) CORP","price":58.88,"valueUsd":19665.92},{"settlementDate":"2023-05-15","cusip":"084423102","symbol":"WRB","quantity":579,"description":"BERKLEY (W R) CORP","price":58.92,"valueUsd":34114.68},{"settlementDate":"2023-05-16","cusip":"084423102","symbol":"WRB","quantity":170,"description":"BERKLEY (W R) CORP","price":59.02,"valueUsd":10033.4},{"settlementDate":"2023-05-17","cusip":"084423102","symbol":"WRB","quantity":307,"description":"BERKLEY (W R) CORP","price":58.26,"valueUsd":17885.82},{"settlementDate":"2023-05-18","cusip":"084423102","symbol":"WRB","quantity":1141,"description":"BERKLEY (W R) CORP","price":57.43,"valueUsd":65527.63},{"settlementDate":"2023-05-19","cusip":"084423102","symbol":"WRB","quantity":8392,"description":"BERKLEY (W R) CORP","price":57.54,"valueUsd":482875.68},{"settlementDate":"2023-05-22","cusip":"084423102","symbol":"WRB","quantity":882,"description":"BERKLEY (W R) CORP","price":57.65,"valueUsd":50847.3},{"settlementDate":"2023-05-24","cusip":"084423102","symbol":"WRB","quantity":437,"description":"BERKLEY (W R) CORP","price":57.76,"valueUsd":25241.12},{"settlementDate":"2023-05-25","cusip":"084423102","symbol":"WRB","quantity":11669,"description":"BERKLEY (W R) CORP","price":56.81,"valueUsd":662915.89},{"settlementDate":"2023-05-30","cusip":"084423102","symbol":"WRB","quantity":200,"description":"BERKLEY (W R) CORP","price":56.15,"valueUsd":11230},{"settlementDate":"2023-05-31","cusip":"084423102","symbol":"WRB","quantity":1129,"description":"BERKLEY (W R) CORP","price":56.83,"valueUsd":64161.07},{"settlementDate":"2023-06-02","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":56.91,"valueUsd":56.91},{"settlementDate":"2023-06-13","cusip":"084423102","symbol":"WRB","quantity":3573,"description":"BERKLEY (W R) CORP","price":57.15,"valueUsd":204196.95},{"settlementDate":"2023-06-15","cusip":"084423102","symbol":"WRB","quantity":147,"description":"BERKLEY (W R) CORP","price":56.54,"valueUsd":8311.38},{"settlementDate":"2023-06-20","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":59.28,"valueUsd":177.84},{"settlementDate":"2023-06-21","cusip":"084423102","symbol":"WRB","quantity":2009,"description":"BERKLEY (W R) CORP","price":58.45,"valueUsd":117426.05},{"settlementDate":"2023-06-22","cusip":"084423102","symbol":"WRB","quantity":2,"description":"BERKLEY (W R) CORP","price":58.89,"valueUsd":117.78},{"settlementDate":"2023-06-26","cusip":"084423102","symbol":"WRB","quantity":585,"description":"BERKLEY (W R) CORP","price":58.21,"valueUsd":34052.85},{"settlementDate":"2023-06-30","cusip":"084423102","symbol":"WRB","quantity":658,"description":"BERKLEY (W R) CORP","price":59.12,"valueUsd":38900.96},{"settlementDate":"2023-07-07","cusip":"084423102","symbol":"WRB","quantity":145,"description":"BERKLEY (W R) CORP","price":59.56,"valueUsd":8636.2},{"settlementDate":"2023-07-11","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":59.49,"valueUsd":59.49},{"settlementDate":"2023-07-12","cusip":"084423102","symbol":"WRB","quantity":29,"description":"BERKLEY (W R) CORP","price":59.89,"valueUsd":1736.81},{"settlementDate":"2023-07-13","cusip":"084423102","symbol":"WRB","quantity":723,"description":"BERKLEY (W R) CORP","price":59.62,"valueUsd":43105.26},{"settlementDate":"2023-07-14","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":58.96,"valueUsd":176.88},{"settlementDate":"2023-07-18","cusip":"084423102","symbol":"WRB","quantity":36500,"description":"BERKLEY (W R) CORP","price":60.53,"valueUsd":2209345},{"settlementDate":"2023-07-19","cusip":"084423102","symbol":"WRB","quantity":81,"description":"BERKLEY (W R) CORP","price":60.56,"valueUsd":4905.36},{"settlementDate":"2023-07-25","cusip":"084423102","symbol":"WRB","quantity":45,"description":"BERKLEY (W R) CORP","price":61.32,"valueUsd":2759.4},{"settlementDate":"2023-08-02","cusip":"084423102","symbol":"WRB","quantity":73,"description":"BERKLEY (W R) CORP","price":61.69,"valueUsd":4503.37},{"settlementDate":"2023-08-09","cusip":"084423102","symbol":"WRB","quantity":460,"description":"BERKLEY (W R) CORP","price":62.68,"valueUsd":28832.8},{"settlementDate":"2023-08-10","cusip":"084423102","symbol":"WRB","quantity":357,"description":"BERKLEY (W R) CORP","price":62.76,"valueUsd":22405.32},{"settlementDate":"2023-08-11","cusip":"084423102","symbol":"WRB","quantity":1141,"description":"BERKLEY (W R) CORP","price":63.32,"valueUsd":72248.12},{"settlementDate":"2023-08-15","cusip":"084423102","symbol":"WRB","quantity":261,"description":"BERKLEY (W R) CORP","price":63.8,"valueUsd":16651.8},{"settlementDate":"2023-08-17","cusip":"084423102","symbol":"WRB","quantity":4,"description":"BERKLEY (W R) CORP","price":62.62,"valueUsd":250.48},{"settlementDate":"2023-08-21","cusip":"084423102","symbol":"WRB","quantity":31,"description":"BERKLEY (W R) CORP","price":61.94,"valueUsd":1920.14},{"settlementDate":"2023-08-22","cusip":"084423102","symbol":"WRB","quantity":302,"description":"BERKLEY (W R) CORP","price":61.3,"valueUsd":18512.6},{"settlementDate":"2023-08-25","cusip":"084423102","symbol":"WRB","quantity":436,"description":"BERKLEY (W R) CORP","price":60.81,"valueUsd":26513.16},{"settlementDate":"2023-08-29","cusip":"084423102","symbol":"WRB","quantity":159,"description":"BERKLEY (W R) CORP","price":61.28,"valueUsd":9743.52},{"settlementDate":"2023-08-30","cusip":"084423102","symbol":"WRB","quantity":288,"description":"BERKLEY (W R) CORP","price":61.75,"valueUsd":17784},{"settlementDate":"2023-08-31","cusip":"084423102","symbol":"WRB","quantity":20,"description":"BERKLEY (W R) CORP","price":61.66,"valueUsd":1233.2},{"settlementDate":"2023-09-01","cusip":"084423102","symbol":"WRB","quantity":865,"description":"BERKLEY (W R) CORP","price":61.86,"valueUsd":53508.9},{"settlementDate":"2023-09-05","cusip":"084423102","symbol":"WRB","quantity":150,"description":"BERKLEY (W R) CORP","price":62.43,"valueUsd":9364.5},{"settlementDate":"2023-09-08","cusip":"084423102","symbol":"WRB","quantity":574,"description":"BERKLEY (W R) CORP","price":61.78,"valueUsd":35461.72},{"settlementDate":"2023-09-12","cusip":"084423102","symbol":"WRB","quantity":3130,"description":"BERKLEY (W R) CORP","price":62.22,"valueUsd":194748.6},{"settlementDate":"2023-09-14","cusip":"084423102","symbol":"WRB","quantity":404,"description":"BERKLEY (W R) CORP","price":63.16,"valueUsd":25516.64},{"settlementDate":"2023-09-15","cusip":"084423102","symbol":"WRB","quantity":349,"description":"BERKLEY (W R) CORP","price":64.6,"valueUsd":22545.4},{"settlementDate":"2023-09-19","cusip":"084423102","symbol":"WRB","quantity":44,"description":"BERKLEY (W R) CORP","price":65.01,"valueUsd":2860.44},{"settlementDate":"2023-09-20","cusip":"084423102","symbol":"WRB","quantity":2009,"description":"BERKLEY (W R) CORP","price":65.42,"valueUsd":131428.78},{"settlementDate":"2023-09-22","cusip":"084423102","symbol":"WRB","quantity":106,"description":"BERKLEY (W R) CORP","price":65.13,"valueUsd":6903.78},{"settlementDate":"2023-10-05","cusip":"084423102","symbol":"WRB","quantity":732,"description":"BERKLEY (W R) CORP","price":63.45,"valueUsd":46445.4},{"settlementDate":"2023-10-06","cusip":"084423102","symbol":"WRB","quantity":6,"description":"BERKLEY (W R) CORP","price":64.23,"valueUsd":385.38},{"settlementDate":"2023-10-10","cusip":"084423102","symbol":"WRB","quantity":17395,"description":"BERKLEY (W R) CORP","price":63.78,"valueUsd":1109453.1},{"settlementDate":"2023-10-11","cusip":"084423102","symbol":"WRB","quantity":10,"description":"BERKLEY (W R) CORP","price":63.19,"valueUsd":631.9},{"settlementDate":"2023-10-17","cusip":"084423102","symbol":"WRB","quantity":424,"description":"BERKLEY (W R) CORP","price":65.01,"valueUsd":27564.24},{"settlementDate":"2023-10-25","cusip":"084423102","symbol":"WRB","quantity":304,"description":"BERKLEY (W R) CORP","price":66.76,"valueUsd":20295.04},{"settlementDate":"2023-10-26","cusip":"084423102","symbol":"WRB","quantity":106,"description":"BERKLEY (W R) CORP","price":67.06,"valueUsd":7108.36},{"settlementDate":"2023-11-01","cusip":"084423102","symbol":"WRB","quantity":79,"description":"BERKLEY (W R) CORP","price":67.42,"valueUsd":5326.18},{"settlementDate":"2023-11-06","cusip":"084423102","symbol":"WRB","quantity":204,"description":"BERKLEY (W R) CORP","price":67.88,"valueUsd":13847.52},{"settlementDate":"2023-11-07","cusip":"084423102","symbol":"WRB","quantity":95,"description":"BERKLEY (W R) CORP","price":68.19,"valueUsd":6478.05},{"settlementDate":"2023-11-08","cusip":"084423102","symbol":"WRB","quantity":12,"description":"BERKLEY (W R) CORP","price":68.3,"valueUsd":819.6},{"settlementDate":"2023-11-13","cusip":"084423102","symbol":"WRB","quantity":24,"description":"BERKLEY (W R) CORP","price":68.15,"valueUsd":1635.6},{"settlementDate":"2023-11-17","cusip":"084423102","symbol":"WRB","quantity":6113,"description":"BERKLEY (W R) CORP","price":69.77,"valueUsd":426504.01},{"settlementDate":"2023-11-21","cusip":"084423102","symbol":"WRB","quantity":60,"description":"BERKLEY (W R) CORP","price":69.65,"valueUsd":4179},{"settlementDate":"2023-11-29","cusip":"084423102","symbol":"WRB","quantity":55,"description":"BERKLEY (W R) CORP","price":71.15,"valueUsd":3913.25},{"settlementDate":"2023-12-06","cusip":"084423102","symbol":"WRB","quantity":113950,"description":"BERKLEY (W R) CORP","price":73.21,"valueUsd":8342279.5},{"settlementDate":"2023-12-08","cusip":"084423102","symbol":"WRB","quantity":425,"description":"BERKLEY (W R) CORP","price":70.9,"valueUsd":30132.5},{"settlementDate":"2023-12-13","cusip":"084423102","symbol":"WRB","quantity":39,"description":"BERKLEY (W R) CORP","price":73.29,"valueUsd":2858.31},{"settlementDate":"2023-12-14","cusip":"084423102","symbol":"WRB","quantity":42,"description":"BERKLEY (W R) CORP","price":72.79,"valueUsd":3057.18},{"settlementDate":"2023-12-20","cusip":"084423102","symbol":"WRB","quantity":312,"description":"BERKLEY (W R) CORP","price":70.15,"valueUsd":21886.8},{"settlementDate":"2023-12-22","cusip":"084423102","symbol":"WRB","quantity":7489,"description":"BERKLEY (W R) CORP","price":69.76,"valueUsd":522432.64},{"settlementDate":"2023-12-26","cusip":"084423102","symbol":"WRB","quantity":105,"description":"BERKLEY (W R) CORP","price":70.21,"valueUsd":7372.05},{"settlementDate":"2023-12-27","cusip":"084423102","symbol":"WRB","quantity":1573,"description":"BERKLEY (W R) CORP","price":70.1,"valueUsd":110267.3},{"settlementDate":"2023-12-28","cusip":"084423102","symbol":"WRB","quantity":12,"description":"BERKLEY (W R) CORP","price":70.05,"valueUsd":840.6},{"settlementDate":"2024-01-09","cusip":"084423102","symbol":"WRB","quantity":22166,"description":"BERKLEY (W R) CORP","price":72.61,"valueUsd":1609473.26},{"settlementDate":"2024-01-22","cusip":"084423102","symbol":"WRB","quantity":3994,"description":"BERKLEY (W R) CORP","price":75.32,"valueUsd":300828.08},{"settlementDate":"2024-01-23","cusip":"084423102","symbol":"WRB","quantity":13346,"description":"BERKLEY (W R) CORP","price":77.08,"valueUsd":1028709.68},{"settlementDate":"2024-01-29","cusip":"084423102","symbol":"WRB","quantity":2970,"description":"BERKLEY (W R) CORP","price":81.47,"valueUsd":241965.9},{"settlementDate":"2024-02-27","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":85.17,"valueUsd":85.17},{"settlementDate":"2024-03-01","cusip":"084423102","symbol":"WRB","quantity":3023,"description":"BERKLEY (W R) CORP","price":83.6,"valueUsd":252722.8},{"settlementDate":"2024-03-05","cusip":"084423102","symbol":"WRB","quantity":108,"description":"BERKLEY (W R) CORP","price":83.61,"valueUsd":9029.88},{"settlementDate":"2024-03-27","cusip":"084423102","symbol":"WRB","quantity":5677,"description":"BERKLEY (W R) CORP","price":86.54,"valueUsd":491287.58},{"settlementDate":"2024-04-03","cusip":"084423102","symbol":"WRB","quantity":15,"description":"BERKLEY (W R) CORP","price":87.26,"valueUsd":1308.9},{"settlementDate":"2024-04-08","cusip":"084423102","symbol":"WRB","quantity":13792,"description":"BERKLEY (W R) CORP","price":87.26,"valueUsd":1203489.92},{"settlementDate":"2024-04-10","cusip":"084423102","symbol":"WRB","quantity":70,"description":"BERKLEY (W R) CORP","price":83.74,"valueUsd":5861.8},{"settlementDate":"2024-04-11","cusip":"084423102","symbol":"WRB","quantity":6,"description":"BERKLEY (W R) CORP","price":83.93,"valueUsd":503.58},{"settlementDate":"2024-04-16","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":82,"valueUsd":246},{"settlementDate":"2024-04-23","cusip":"084423102","symbol":"WRB","quantity":260,"description":"BERKLEY (W R) CORP","price":83.43,"valueUsd":21691.8},{"settlementDate":"2024-04-25","cusip":"084423102","symbol":"WRB","quantity":155,"description":"BERKLEY (W R) CORP","price":77.85,"valueUsd":12066.75},{"settlementDate":"2024-04-29","cusip":"084423102","symbol":"WRB","quantity":41,"description":"BERKLEY (W R) CORP","price":76.65,"valueUsd":3142.65},{"settlementDate":"2024-04-30","cusip":"084423102","symbol":"WRB","quantity":56,"description":"BERKLEY (W R) CORP","price":77.38,"valueUsd":4333.28},{"settlementDate":"2024-05-03","cusip":"084423102","symbol":"WRB","quantity":30337,"description":"BERKLEY (W R) CORP","price":79.01,"valueUsd":2396926.37},{"settlementDate":"2024-05-06","cusip":"084423102","symbol":"WRB","quantity":10138,"description":"BERKLEY (W R) CORP","price":78.56,"valueUsd":796441.28},{"settlementDate":"2024-05-07","cusip":"084423102","symbol":"WRB","quantity":27,"description":"BERKLEY (W R) CORP","price":78.71,"valueUsd":2125.17},{"settlementDate":"2024-05-14","cusip":"084423102","symbol":"WRB","quantity":103,"description":"BERKLEY (W R) CORP","price":78.61,"valueUsd":8096.83},{"settlementDate":"2024-05-16","cusip":"084423102","symbol":"WRB","quantity":640,"description":"BERKLEY (W R) CORP","price":78.37,"valueUsd":50156.8},{"settlementDate":"2024-05-17","cusip":"084423102","symbol":"WRB","quantity":10663,"description":"BERKLEY (W R) CORP","price":78.59,"valueUsd":838005.17},{"settlementDate":"2024-05-29","cusip":"084423102","symbol":"WRB","quantity":14,"description":"BERKLEY (W R) CORP","price":78.57,"valueUsd":1099.98},{"settlementDate":"2024-05-31","cusip":"084423102","symbol":"WRB","quantity":75,"description":"BERKLEY (W R) CORP","price":79.5,"valueUsd":5962.5},{"settlementDate":"2024-06-04","cusip":"084423102","symbol":"WRB","quantity":118,"description":"BERKLEY (W R) CORP","price":80.07,"valueUsd":9448.26},{"settlementDate":"2024-06-12","cusip":"084423102","symbol":"WRB","quantity":51,"description":"BERKLEY (W R) CORP","price":78.46,"valueUsd":4001.46},{"settlementDate":"2024-06-18","cusip":"084423102","symbol":"WRB","quantity":408,"description":"BERKLEY (W R) CORP","price":79.72,"valueUsd":32525.76},{"settlementDate":"2024-06-20","cusip":"084423102","symbol":"WRB","quantity":35,"description":"BERKLEY (W R) CORP","price":80.17,"valueUsd":2805.95},{"settlementDate":"2024-06-21","cusip":"084423102","symbol":"WRB","quantity":73,"description":"BERKLEY (W R) CORP","price":81.03,"valueUsd":5915.19},{"settlementDate":"2024-06-24","cusip":"084423102","symbol":"WRB","quantity":177,"description":"BERKLEY (W R) CORP","price":80.49,"valueUsd":14246.73},{"settlementDate":"2024-06-27","cusip":"084423102","symbol":"WRB","quantity":600,"description":"BERKLEY (W R) CORP","price":79.31,"valueUsd":47586},{"settlementDate":"2024-07-01","cusip":"084423102","symbol":"WRB","quantity":20164,"description":"BERKLEY (W R) CORP","price":78.58,"valueUsd":1584487.12},{"settlementDate":"2024-07-09","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":79.62,"valueUsd":238.86},{"settlementDate":"2024-07-11","cusip":"084423102","symbol":"WRB","quantity":2442,"description":"BERKLEY (W R) CORP","price":79.63,"valueUsd":194456.46},{"settlementDate":"2024-07-12","cusip":"084423102","symbol":"WRB","quantity":2708,"description":"BERKLEY (W R) CORP","price":52.29,"valueUsd":141601.32},{"settlementDate":"2024-07-15","cusip":"084423102","symbol":"WRB","quantity":6177,"description":"BERKLEY (W R) CORP","price":53.45,"valueUsd":330160.65},{"settlementDate":"2024-07-16","cusip":"084423102","symbol":"WRB","quantity":7903,"description":"BERKLEY (W R) CORP","price":54.02,"valueUsd":426920.06},{"settlementDate":"2024-07-17","cusip":"084423102","symbol":"WRB","quantity":950,"description":"BERKLEY (W R) CORP","price":54.43,"valueUsd":51708.5},{"settlementDate":"2024-07-29","cusip":"084423102","symbol":"WRB","quantity":50,"description":"BERKLEY (W R) CORP","price":54.07,"valueUsd":2703.5},{"settlementDate":"2024-07-31","cusip":"084423102","symbol":"WRB","quantity":1383,"description":"BERKLEY (W R) CORP","price":55.46,"valueUsd":76701.18},{"settlementDate":"2024-08-02","cusip":"084423102","symbol":"WRB","quantity":3266,"description":"BERKLEY (W R) CORP","price":54.77,"valueUsd":178878.82},{"settlementDate":"2024-08-07","cusip":"084423102","symbol":"WRB","quantity":27,"description":"BERKLEY (W R) CORP","price":55.1,"valueUsd":1487.7},{"settlementDate":"2024-08-08","cusip":"084423102","symbol":"WRB","quantity":1736,"description":"BERKLEY (W R) CORP","price":55.98,"valueUsd":97181.28},{"settlementDate":"2024-08-12","cusip":"084423102","symbol":"WRB","quantity":10,"description":"BERKLEY (W R) CORP","price":57.13,"valueUsd":571.3},{"settlementDate":"2024-08-16","cusip":"084423102","symbol":"WRB","quantity":32556,"description":"BERKLEY (W R) CORP","price":57.58,"valueUsd":1874574.48},{"settlementDate":"2024-08-19","cusip":"084423102","symbol":"WRB","quantity":226,"description":"BERKLEY (W R) CORP","price":57.56,"valueUsd":13008.56},{"settlementDate":"2024-08-21","cusip":"084423102","symbol":"WRB","quantity":412,"description":"BERKLEY (W R) CORP","price":57.35,"valueUsd":23628.2},{"settlementDate":"2024-08-22","cusip":"084423102","symbol":"WRB","quantity":505,"description":"BERKLEY (W R) CORP","price":57.62,"valueUsd":29098.1},{"settlementDate":"2024-08-27","cusip":"084423102","symbol":"WRB","quantity":1428,"description":"BERKLEY (W R) CORP","price":58.3,"valueUsd":83252.4},{"settlementDate":"2024-08-28","cusip":"084423102","symbol":"WRB","quantity":130,"description":"BERKLEY (W R) CORP","price":58.71,"valueUsd":7632.3},{"settlementDate":"2024-08-29","cusip":"084423102","symbol":"WRB","quantity":770,"description":"BERKLEY (W R) CORP","price":58.73,"valueUsd":45222.1},{"settlementDate":"2024-09-06","cusip":"084423102","symbol":"WRB","quantity":3401,"description":"BERKLEY (W R) CORP","price":59.02,"valueUsd":200727.02},{"settlementDate":"2024-09-12","cusip":"084423102","symbol":"WRB","quantity":20,"description":"BERKLEY (W R) CORP","price":57.11,"valueUsd":1142.2},{"settlementDate":"2024-09-26","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":56.39,"valueUsd":169.17},{"settlementDate":"2024-10-03","cusip":"084423102","symbol":"WRB","quantity":5,"description":"BERKLEY (W R) CORP","price":57.63,"valueUsd":288.15},{"settlementDate":"2024-10-07","cusip":"084423102","symbol":"WRB","quantity":61,"description":"BERKLEY (W R) CORP","price":58.51,"valueUsd":3569.11},{"settlementDate":"2024-10-09","cusip":"084423102","symbol":"WRB","quantity":8556,"description":"BERKLEY (W R) CORP","price":57.47,"valueUsd":491713.32},{"settlementDate":"2024-10-10","cusip":"084423102","symbol":"WRB","quantity":8235,"description":"BERKLEY (W R) CORP","price":57.99,"valueUsd":477547.65},{"settlementDate":"2024-10-15","cusip":"084423102","symbol":"WRB","quantity":103,"description":"BERKLEY (W R) CORP","price":59.26,"valueUsd":6103.78},{"settlementDate":"2024-10-22","cusip":"084423102","symbol":"WRB","quantity":62480,"description":"BERKLEY (W R) CORP","price":61.03,"valueUsd":3813154.4},{"settlementDate":"2024-11-01","cusip":"084423102","symbol":"WRB","quantity":6192,"description":"BERKLEY (W R) CORP","price":57.17,"valueUsd":353996.64},{"settlementDate":"2024-11-07","cusip":"084423102","symbol":"WRB","quantity":10,"description":"BERKLEY (W R) CORP","price":60.67,"valueUsd":606.7},{"settlementDate":"2024-11-08","cusip":"084423102","symbol":"WRB","quantity":35,"description":"BERKLEY (W R) CORP","price":59.62,"valueUsd":2086.7},{"settlementDate":"2024-11-12","cusip":"084423102","symbol":"WRB","quantity":8285,"description":"BERKLEY (W R) CORP","price":60.42,"valueUsd":500579.7},{"settlementDate":"2024-11-14","cusip":"084423102","symbol":"WRB","quantity":4628,"description":"BERKLEY (W R) CORP","price":60.24,"valueUsd":278790.72},{"settlementDate":"2024-11-18","cusip":"084423102","symbol":"WRB","quantity":300,"description":"BERKLEY (W R) CORP","price":60.74,"valueUsd":18222},{"settlementDate":"2024-11-21","cusip":"084423102","symbol":"WRB","quantity":411,"description":"BERKLEY (W R) CORP","price":60.94,"valueUsd":25046.34},{"settlementDate":"2024-11-22","cusip":"084423102","symbol":"WRB","quantity":6619,"description":"BERKLEY (W R) CORP","price":62.14,"valueUsd":411304.66},{"settlementDate":"2024-11-29","cusip":"084423102","symbol":"WRB","quantity":8141,"description":"BERKLEY (W R) CORP","price":64.94,"valueUsd":528676.54},{"settlementDate":"2024-12-05","cusip":"084423102","symbol":"WRB","quantity":472,"description":"BERKLEY (W R) CORP","price":63.66,"valueUsd":30047.52},{"settlementDate":"2024-12-09","cusip":"084423102","symbol":"WRB","quantity":2161,"description":"BERKLEY (W R) CORP","price":62.95,"valueUsd":136034.95},{"settlementDate":"2024-12-10","cusip":"084423102","symbol":"WRB","quantity":1385,"description":"BERKLEY (W R) CORP","price":62.04,"valueUsd":85925.4},{"settlementDate":"2024-12-11","cusip":"084423102","symbol":"WRB","quantity":35280,"description":"BERKLEY (W R) CORP","price":61.29,"valueUsd":2162311.2},{"settlementDate":"2024-12-24","cusip":"084423102","symbol":"WRB","quantity":4,"description":"BERKLEY (W R) CORP","price":58.41,"valueUsd":233.64},{"settlementDate":"2024-12-30","cusip":"084423102","symbol":"WRB","quantity":4284,"description":"BERKLEY (W R) CORP","price":58.97,"valueUsd":252627.48},{"settlementDate":"2025-01-06","cusip":"084423102","symbol":"WRB","quantity":28491,"description":"BERKLEY (W R) CORP","price":57.93,"valueUsd":1650483.63},{"settlementDate":"2025-01-15","cusip":"084423102","symbol":"WRB","quantity":52520,"description":"BERKLEY (W R) CORP","price":58.59,"valueUsd":3077146.8},{"settlementDate":"2025-01-16","cusip":"084423102","symbol":"WRB","quantity":39369,"description":"BERKLEY (W R) CORP","price":59.94,"valueUsd":2359777.86},{"settlementDate":"2025-01-17","cusip":"084423102","symbol":"WRB","quantity":155867,"description":"BERKLEY (W R) CORP","price":60.37,"valueUsd":9409690.79},{"settlementDate":"2025-01-21","cusip":"084423102","symbol":"WRB","quantity":10126,"description":"BERKLEY (W R) CORP","price":59.5,"valueUsd":602497},{"settlementDate":"2025-01-22","cusip":"084423102","symbol":"WRB","quantity":43,"description":"BERKLEY (W R) CORP","price":59.19,"valueUsd":2545.17},{"settlementDate":"2025-01-24","cusip":"084423102","symbol":"WRB","quantity":4,"description":"BERKLEY (W R) CORP","price":56.93,"valueUsd":227.72},{"settlementDate":"2025-01-27","cusip":"084423102","symbol":"WRB","quantity":6188,"description":"BERKLEY (W R) CORP","price":57.52,"valueUsd":355933.76},{"settlementDate":"2025-01-31","cusip":"084423102","symbol":"WRB","quantity":1539,"description":"BERKLEY (W R) CORP","price":59.29,"valueUsd":91247.31},{"settlementDate":"2025-02-04","cusip":"084423102","symbol":"WRB","quantity":811,"description":"BERKLEY (W R) CORP","price":59.52,"valueUsd":48270.72},{"settlementDate":"2025-02-05","cusip":"084423102","symbol":"WRB","quantity":16566,"description":"BERKLEY (W R) CORP","price":60.29,"valueUsd":998764.14},{"settlementDate":"2025-02-11","cusip":"084423102","symbol":"WRB","quantity":1128,"description":"BERKLEY (W R) CORP","price":60.82,"valueUsd":68604.96},{"settlementDate":"2025-02-12","cusip":"084423102","symbol":"WRB","quantity":286,"description":"BERKLEY (W R) CORP","price":61.2,"valueUsd":17503.2},{"settlementDate":"2025-02-18","cusip":"084423102","symbol":"WRB","quantity":12412,"description":"BERKLEY (W R) CORP","price":60.35,"valueUsd":749064.2},{"settlementDate":"2025-02-20","cusip":"084423102","symbol":"WRB","quantity":772,"description":"BERKLEY (W R) CORP","price":60.8,"valueUsd":46937.6},{"settlementDate":"2025-02-28","cusip":"084423102","symbol":"WRB","quantity":30661,"description":"BERKLEY (W R) CORP","price":62.12,"valueUsd":1904661.32},{"settlementDate":"2025-03-03","cusip":"084423102","symbol":"WRB","quantity":11265,"description":"BERKLEY (W R) CORP","price":63.08,"valueUsd":710596.2},{"settlementDate":"2025-03-11","cusip":"084423102","symbol":"WRB","quantity":14,"description":"BERKLEY (W R) CORP","price":62.96,"valueUsd":881.44},{"settlementDate":"2025-03-13","cusip":"084423102","symbol":"WRB","quantity":94,"description":"BERKLEY (W R) CORP","price":61.55,"valueUsd":5785.7},{"settlementDate":"2025-03-14","cusip":"084423102","symbol":"WRB","quantity":186,"description":"BERKLEY (W R) CORP","price":61.87,"valueUsd":11507.82},{"settlementDate":"2025-03-18","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":64.08,"valueUsd":192.24},{"settlementDate":"2025-04-02","cusip":"084423102","symbol":"WRB","quantity":3163,"description":"BERKLEY (W R) CORP","price":70.25,"valueUsd":222200.75},{"settlementDate":"2025-04-07","cusip":"084423102","symbol":"WRB","quantity":11,"description":"BERKLEY (W R) CORP","price":65.43,"valueUsd":719.73},{"settlementDate":"2025-04-10","cusip":"084423102","symbol":"WRB","quantity":7,"description":"BERKLEY (W R) CORP","price":66.93,"valueUsd":468.51},{"settlementDate":"2025-04-11","cusip":"084423102","symbol":"WRB","quantity":513,"description":"BERKLEY (W R) CORP","price":67.11,"valueUsd":34427.43},{"settlementDate":"2025-04-23","cusip":"084423102","symbol":"WRB","quantity":799,"description":"BERKLEY (W R) CORP","price":70.85,"valueUsd":56609.15},{"settlementDate":"2025-04-25","cusip":"084423102","symbol":"WRB","quantity":7292,"description":"BERKLEY (W R) CORP","price":71.75,"valueUsd":523201},{"settlementDate":"2025-05-08","cusip":"084423102","symbol":"WRB","quantity":19,"description":"BERKLEY (W R) CORP","price":73.08,"valueUsd":1388.52},{"settlementDate":"2025-05-19","cusip":"084423102","symbol":"WRB","quantity":3546,"description":"BERKLEY (W R) CORP","price":73.28,"valueUsd":259850.88},{"settlementDate":"2025-05-21","cusip":"084423102","symbol":"WRB","quantity":41,"description":"BERKLEY (W R) CORP","price":73.55,"valueUsd":3015.55},{"settlementDate":"2025-05-23","cusip":"084423102","symbol":"WRB","quantity":1196,"description":"BERKLEY (W R) CORP","price":72.19,"valueUsd":86339.24},{"settlementDate":"2025-06-18","cusip":"084423102","symbol":"WRB","quantity":288,"description":"BERKLEY (W R) CORP","price":72.89,"valueUsd":20992.32},{"settlementDate":"2025-06-20","cusip":"084423102","symbol":"WRB","quantity":396,"description":"BERKLEY (W R) CORP","price":72.78,"valueUsd":28820.88},{"settlementDate":"2025-06-23","cusip":"084423102","symbol":"WRB","quantity":307,"description":"BERKLEY (W R) CORP","price":73.75,"valueUsd":22641.25},{"settlementDate":"2025-06-27","cusip":"084423102","symbol":"WRB","quantity":3,"description":"BERKLEY (W R) CORP","price":72.34,"valueUsd":217.02},{"settlementDate":"2025-07-08","cusip":"084423102","symbol":"WRB","quantity":26,"description":"BERKLEY (W R) CORP","price":70.75,"valueUsd":1839.5},{"settlementDate":"2025-07-14","cusip":"084423102","symbol":"WRB","quantity":6,"description":"BERKLEY (W R) CORP","price":68.88,"valueUsd":413.28},{"settlementDate":"2025-07-17","cusip":"084423102","symbol":"WRB","quantity":1874,"description":"BERKLEY (W R) CORP","price":67.97,"valueUsd":127375.78},{"settlementDate":"2025-07-22","cusip":"084423102","symbol":"WRB","quantity":189,"description":"BERKLEY (W R) CORP","price":67.8,"valueUsd":12814.2},{"settlementDate":"2025-07-28","cusip":"084423102","symbol":"WRB","quantity":10,"description":"BERKLEY (W R) CORP","price":68.99,"valueUsd":689.9},{"settlementDate":"2025-07-30","cusip":"084423102","symbol":"WRB","quantity":1819,"description":"BERKLEY (W R) CORP","price":68.63,"valueUsd":124837.97},{"settlementDate":"2025-07-31","cusip":"084423102","symbol":"WRB","quantity":55,"description":"BERKLEY (W R) CORP","price":68.91,"valueUsd":3790.05},{"settlementDate":"2025-08-07","cusip":"084423102","symbol":"WRB","quantity":87764,"description":"BERKLEY (W R) CORP","price":70.55,"valueUsd":6191750.2},{"settlementDate":"2025-08-11","cusip":"084423102","symbol":"WRB","quantity":19520,"description":"BERKLEY (W R) CORP","price":70.63,"valueUsd":1378697.6},{"settlementDate":"2025-08-13","cusip":"084423102","symbol":"WRB","quantity":40,"description":"BERKLEY (W R) CORP","price":70.01,"valueUsd":2800.4},{"settlementDate":"2025-08-21","cusip":"084423102","symbol":"WRB","quantity":20,"description":"BERKLEY (W R) CORP","price":72.64,"valueUsd":1452.8},{"settlementDate":"2025-08-25","cusip":"084423102","symbol":"WRB","quantity":8356,"description":"BERKLEY (W R) CORP","price":72.14,"valueUsd":602801.84},{"settlementDate":"2025-09-09","cusip":"084423102","symbol":"WRB","quantity":35,"description":"BERKLEY (W R) CORP","price":72.41,"valueUsd":2534.35},{"settlementDate":"2025-09-10","cusip":"084423102","symbol":"WRB","quantity":2363,"description":"BERKLEY (W R) CORP","price":72.28,"valueUsd":170797.64},{"settlementDate":"2025-09-11","cusip":"084423102","symbol":"WRB","quantity":278,"description":"BERKLEY (W R) CORP","price":72.15,"valueUsd":20057.7},{"settlementDate":"2025-09-15","cusip":"084423102","symbol":"WRB","quantity":320,"description":"BERKLEY (W R) CORP","price":73.82,"valueUsd":23622.4},{"settlementDate":"2025-09-17","cusip":"084423102","symbol":"WRB","quantity":37532,"description":"BERKLEY (W R) CORP","price":71.42,"valueUsd":2680535.44},{"settlementDate":"2025-09-25","cusip":"084423102","symbol":"WRB","quantity":4511,"description":"BERKLEY (W R) CORP","price":74.81,"valueUsd":337467.91},{"settlementDate":"2025-09-26","cusip":"084423102","symbol":"WRB","quantity":13,"description":"BERKLEY (W R) CORP","price":74.56,"valueUsd":969.28},{"settlementDate":"2025-10-03","cusip":"084423102","symbol":"WRB","quantity":47976,"description":"BERKLEY (W R) CORP","price":76.18,"valueUsd":3654811.68},{"settlementDate":"2025-10-06","cusip":"084423102","symbol":"WRB","quantity":9956,"description":"BERKLEY (W R) CORP","price":76.86,"valueUsd":765218.16},{"settlementDate":"2025-10-07","cusip":"084423102","symbol":"WRB","quantity":10719,"description":"BERKLEY (W R) CORP","price":76.98,"valueUsd":825148.62},{"settlementDate":"2025-10-08","cusip":"084423102","symbol":"WRB","quantity":11149,"description":"BERKLEY (W R) CORP","price":77.77,"valueUsd":867057.73},{"settlementDate":"2025-10-09","cusip":"084423102","symbol":"WRB","quantity":10658,"description":"BERKLEY (W R) CORP","price":77.84,"valueUsd":829618.72},{"settlementDate":"2025-10-10","cusip":"084423102","symbol":"WRB","quantity":10848,"description":"BERKLEY (W R) CORP","price":77.52,"valueUsd":840936.96},{"settlementDate":"2025-10-14","cusip":"084423102","symbol":"WRB","quantity":11021,"description":"BERKLEY (W R) CORP","price":77.45,"valueUsd":853576.45},{"settlementDate":"2025-10-15","cusip":"084423102","symbol":"WRB","quantity":11588,"description":"BERKLEY (W R) CORP","price":78.46,"valueUsd":909194.48},{"settlementDate":"2025-10-16","cusip":"084423102","symbol":"WRB","quantity":11262,"description":"BERKLEY (W R) CORP","price":76.39,"valueUsd":860304.18},{"settlementDate":"2025-10-17","cusip":"084423102","symbol":"WRB","quantity":9493,"description":"BERKLEY (W R) CORP","price":73.65,"valueUsd":699159.45},{"settlementDate":"2025-10-20","cusip":"084423102","symbol":"WRB","quantity":9272,"description":"BERKLEY (W R) CORP","price":74.05,"valueUsd":686591.6},{"settlementDate":"2025-10-21","cusip":"084423102","symbol":"WRB","quantity":9386,"description":"BERKLEY (W R) CORP","price":73.48,"valueUsd":689683.28},{"settlementDate":"2025-10-22","cusip":"084423102","symbol":"WRB","quantity":10459,"description":"BERKLEY (W R) CORP","price":75,"valueUsd":784425},{"settlementDate":"2025-10-23","cusip":"084423102","symbol":"WRB","quantity":44761,"description":"BERKLEY (W R) CORP","price":75.02,"valueUsd":3357970.22},{"settlementDate":"2025-10-24","cusip":"084423102","symbol":"WRB","quantity":12240,"description":"BERKLEY (W R) CORP","price":75.24,"valueUsd":920937.6},{"settlementDate":"2025-10-27","cusip":"084423102","symbol":"WRB","quantity":11885,"description":"BERKLEY (W R) CORP","price":75.03,"valueUsd":891731.55},{"settlementDate":"2025-10-28","cusip":"084423102","symbol":"WRB","quantity":11917,"description":"BERKLEY (W R) CORP","price":75.26,"valueUsd":896873.42},{"settlementDate":"2025-10-31","cusip":"084423102","symbol":"WRB","quantity":87,"description":"BERKLEY (W R) CORP","price":71.54,"valueUsd":6223.98},{"settlementDate":"2025-11-10","cusip":"084423102","symbol":"WRB","quantity":307,"description":"BERKLEY (W R) CORP","price":74.97,"valueUsd":23015.79},{"settlementDate":"2025-11-12","cusip":"084423102","symbol":"WRB","quantity":24633,"description":"BERKLEY (W R) CORP","price":76.35,"valueUsd":1880729.55},{"settlementDate":"2025-11-13","cusip":"084423102","symbol":"WRB","quantity":66,"description":"BERKLEY (W R) CORP","price":76.65,"valueUsd":5058.9},{"settlementDate":"2025-11-14","cusip":"084423102","symbol":"WRB","quantity":65,"description":"BERKLEY (W R) CORP","price":76.96,"valueUsd":5002.4},{"settlementDate":"2025-11-17","cusip":"084423102","symbol":"WRB","quantity":22330,"description":"BERKLEY (W R) CORP","price":77,"valueUsd":1719410},{"settlementDate":"2025-11-18","cusip":"084423102","symbol":"WRB","quantity":20231,"description":"BERKLEY (W R) CORP","price":77.1,"valueUsd":1559810.1},{"settlementDate":"2025-11-19","cusip":"084423102","symbol":"WRB","quantity":5375,"description":"BERKLEY (W R) CORP","price":77.5,"valueUsd":416562.5},{"settlementDate":"2025-11-24","cusip":"084423102","symbol":"WRB","quantity":1391,"description":"BERKLEY (W R) CORP","price":78.1,"valueUsd":108637.1},{"settlementDate":"2025-11-25","cusip":"084423102","symbol":"WRB","quantity":56580,"description":"BERKLEY (W R) CORP","price":77.53,"valueUsd":4386647.4},{"settlementDate":"2025-12-03","cusip":"084423102","symbol":"WRB","quantity":571,"description":"BERKLEY (W R) CORP","price":72.8,"valueUsd":41568.8},{"settlementDate":"2025-12-10","cusip":"084423102","symbol":"WRB","quantity":5245,"description":"BERKLEY (W R) CORP","price":66.94,"valueUsd":351100.3},{"settlementDate":"2025-12-12","cusip":"084423102","symbol":"WRB","quantity":3523,"description":"BERKLEY (W R) CORP","price":69.34,"valueUsd":244284.82},{"settlementDate":"2025-12-16","cusip":"084423102","symbol":"WRB","quantity":81213,"description":"BERKLEY (W R) CORP","price":69.1,"valueUsd":5611818.3},{"settlementDate":"2025-12-17","cusip":"084423102","symbol":"WRB","quantity":5671,"description":"BERKLEY (W R) CORP","price":68.56,"valueUsd":388803.76},{"settlementDate":"2025-12-18","cusip":"084423102","symbol":"WRB","quantity":26,"description":"BERKLEY (W R) CORP","price":69.11,"valueUsd":1796.86},{"settlementDate":"2025-12-26","cusip":"084423102","symbol":"WRB","quantity":2633,"description":"BERKLEY (W R) CORP","price":70.64,"valueUsd":185995.12},{"settlementDate":"2025-12-29","cusip":"084423102","symbol":"WRB","quantity":33583,"description":"BERKLEY (W R) CORP","price":70.57,"valueUsd":2369952.31},{"settlementDate":"2025-12-31","cusip":"084423102","symbol":"WRB","quantity":21815,"description":"BERKLEY (W R) CORP","price":70.8,"valueUsd":1544502},{"settlementDate":"2026-01-13","cusip":"084423102","symbol":"WRB","quantity":31591,"description":"BERKLEY (W R) CORP","price":68.71,"valueUsd":2170617.61},{"settlementDate":"2026-01-20","cusip":"084423102","symbol":"WRB","quantity":25213,"description":"BERKLEY (W R) CORP","price":67.88,"valueUsd":1711458.44},{"settlementDate":"2026-01-21","cusip":"084423102","symbol":"WRB","quantity":59,"description":"BERKLEY (W R) CORP","price":67.73,"valueUsd":3996.07},{"settlementDate":"2026-01-23","cusip":"084423102","symbol":"WRB","quantity":107,"description":"BERKLEY (W R) CORP","price":67.52,"valueUsd":7224.64},{"settlementDate":"2026-01-27","cusip":"084423102","symbol":"WRB","quantity":16924,"description":"BERKLEY (W R) CORP","price":66.88,"valueUsd":1131877.12},{"settlementDate":"2026-01-30","cusip":"084423102","symbol":"WRB","quantity":8794,"description":"BERKLEY (W R) CORP","price":68.26,"valueUsd":600278.44},{"settlementDate":"2026-02-02","cusip":"084423102","symbol":"WRB","quantity":100,"description":"BERKLEY (W R) CORP","price":68.58,"valueUsd":6858},{"settlementDate":"2026-02-06","cusip":"084423102","symbol":"WRB","quantity":917,"description":"BERKLEY (W R) CORP","price":71.29,"valueUsd":65372.93},{"settlementDate":"2026-02-11","cusip":"084423102","symbol":"WRB","quantity":2070,"description":"BERKLEY (W R) CORP","price":69.92,"valueUsd":144734.4},{"settlementDate":"2026-02-12","cusip":"084423102","symbol":"WRB","quantity":4,"description":"BERKLEY (W R) CORP","price":71.54,"valueUsd":286.16},{"settlementDate":"2026-03-03","cusip":"084423102","symbol":"WRB","quantity":213,"description":"BERKLEY (W R) CORP","price":73.24,"valueUsd":15600.12},{"settlementDate":"2026-03-09","cusip":"084423102","symbol":"WRB","quantity":657,"description":"BERKLEY (W R) CORP","price":69.92,"valueUsd":45937.44},{"settlementDate":"2026-03-10","cusip":"084423102","symbol":"WRB","quantity":1468,"description":"BERKLEY (W R) CORP","price":68.24,"valueUsd":100176.32},{"settlementDate":"2026-03-11","cusip":"084423102","symbol":"WRB","quantity":1512,"description":"BERKLEY (W R) CORP","price":67.86,"valueUsd":102604.32},{"settlementDate":"2026-03-12","cusip":"084423102","symbol":"WRB","quantity":277,"description":"BERKLEY (W R) CORP","price":67.86,"valueUsd":18797.22},{"settlementDate":"2026-03-16","cusip":"084423102","symbol":"WRB","quantity":355,"description":"BERKLEY (W R) CORP","price":68.76,"valueUsd":24409.8},{"settlementDate":"2026-03-17","cusip":"084423102","symbol":"WRB","quantity":13921,"description":"BERKLEY (W R) CORP","price":68.53,"valueUsd":954006.13},{"settlementDate":"2026-03-18","cusip":"084423102","symbol":"WRB","quantity":696,"description":"BERKLEY (W R) CORP","price":68.85,"valueUsd":47919.6},{"settlementDate":"2026-03-19","cusip":"084423102","symbol":"WRB","quantity":116,"description":"BERKLEY (W R) CORP","price":67.26,"valueUsd":7802.16},{"settlementDate":"2026-03-23","cusip":"084423102","symbol":"WRB","quantity":6588,"description":"BERKLEY (W R) CORP","price":65.74,"valueUsd":433095.12},{"settlementDate":"2026-03-24","cusip":"084423102","symbol":"WRB","quantity":3062,"description":"BERKLEY (W R) CORP","price":65.55,"valueUsd":200714.1},{"settlementDate":"2026-03-25","cusip":"084423102","symbol":"WRB","quantity":30,"description":"BERKLEY (W R) CORP","price":65.03,"valueUsd":1950.9},{"settlementDate":"2026-03-26","cusip":"084423102","symbol":"WRB","quantity":11944,"description":"BERKLEY (W R) CORP","price":64.49,"valueUsd":770268.56},{"settlementDate":"2026-03-27","cusip":"084423102","symbol":"WRB","quantity":5301,"description":"BERKLEY (W R) CORP","price":65.26,"valueUsd":345943.26},{"settlementDate":"2026-03-31","cusip":"084423102","symbol":"WRB","quantity":516,"description":"BERKLEY (W R) CORP","price":66.25,"valueUsd":34185},{"settlementDate":"2026-04-02","cusip":"084423102","symbol":"WRB","quantity":143,"description":"BERKLEY (W R) CORP","price":65.28,"valueUsd":9335.04},{"settlementDate":"2026-04-06","cusip":"084423102","symbol":"WRB","quantity":23,"description":"BERKLEY (W R) CORP","price":65.99,"valueUsd":1517.77},{"settlementDate":"2026-04-09","cusip":"084423102","symbol":"WRB","quantity":673,"description":"BERKLEY (W R) CORP","price":67.22,"valueUsd":45239.06},{"settlementDate":"2026-04-10","cusip":"084423102","symbol":"WRB","quantity":1900,"description":"BERKLEY (W R) CORP","price":67.21,"valueUsd":127699},{"settlementDate":"2026-04-14","cusip":"084423102","symbol":"WRB","quantity":3507,"description":"BERKLEY (W R) CORP","price":66.96,"valueUsd":234828.72},{"settlementDate":"2026-04-15","cusip":"084423102","symbol":"WRB","quantity":2990,"description":"BERKLEY (W R) CORP","price":65.99,"valueUsd":197310.1},{"settlementDate":"2026-04-17","cusip":"084423102","symbol":"WRB","quantity":1707,"description":"BERKLEY (W R) CORP","price":66.27,"valueUsd":113122.89},{"settlementDate":"2026-04-22","cusip":"084423102","symbol":"WRB","quantity":26837,"description":"BERKLEY (W R) CORP","price":65.4,"valueUsd":1755139.8},{"settlementDate":"2026-04-24","cusip":"084423102","symbol":"WRB","quantity":1602,"description":"BERKLEY (W R) CORP","price":68.45,"valueUsd":109656.9},{"settlementDate":"2026-04-28","cusip":"084423102","symbol":"WRB","quantity":6298,"description":"BERKLEY (W R) CORP","price":66.2,"valueUsd":416927.6},{"settlementDate":"2026-04-29","cusip":"084423102","symbol":"WRB","quantity":35,"description":"BERKLEY (W R) CORP","price":67.12,"valueUsd":2349.2},{"settlementDate":"2026-04-30","cusip":"084423102","symbol":"WRB","quantity":183,"description":"BERKLEY (W R) CORP","price":66.95,"valueUsd":12251.85},{"settlementDate":"2026-05-11","cusip":"084423102","symbol":"WRB","quantity":252,"description":"BERKLEY (W R) CORP","price":65.68,"valueUsd":16551.36},{"settlementDate":"2026-05-13","cusip":"084423102","symbol":"WRB","quantity":8,"description":"BERKLEY (W R) CORP","price":66.56,"valueUsd":532.48},{"settlementDate":"2026-05-14","cusip":"084423102","symbol":"WRB","quantity":2381,"description":"BERKLEY (W R) CORP","price":65.43,"valueUsd":155788.83},{"settlementDate":"2026-05-26","cusip":"084423102","symbol":"WRB","quantity":532,"description":"BERKLEY (W R) CORP","price":67.54,"valueUsd":35931.28},{"settlementDate":"2026-06-01","cusip":"084423102","symbol":"WRB","quantity":2593,"description":"BERKLEY (W R) CORP","price":63.54,"valueUsd":164759.22},{"settlementDate":"2026-06-02","cusip":"084423102","symbol":"WRB","quantity":2263,"description":"BERKLEY (W R) CORP","price":64.35,"valueUsd":145624.05},{"settlementDate":"2026-06-08","cusip":"084423102","symbol":"WRB","quantity":1464,"description":"BERKLEY (W R) CORP","price":68.57,"valueUsd":100386.48},{"settlementDate":"2026-06-11","cusip":"084423102","symbol":"WRB","quantity":5,"description":"BERKLEY (W R) CORP","price":68.15,"valueUsd":340.75},{"settlementDate":"2026-06-15","cusip":"084423102","symbol":"WRB","quantity":712,"description":"BERKLEY (W R) CORP","price":68.27,"valueUsd":48608.24},{"settlementDate":"2026-06-18","cusip":"084423102","symbol":"WRB","quantity":44060,"description":"BERKLEY (W R) CORP","price":68.09,"valueUsd":3000045.4},{"settlementDate":"2026-06-24","cusip":"084423102","symbol":"WRB","quantity":11625,"description":"BERKLEY (W R) CORP","price":68.96,"valueUsd":801660},{"settlementDate":"2026-06-25","cusip":"084423102","symbol":"WRB","quantity":659,"description":"BERKLEY (W R) CORP","price":70.05,"valueUsd":46162.95},{"settlementDate":"2026-06-26","cusip":"084423102","symbol":"WRB","quantity":4076,"description":"BERKLEY (W R) CORP","price":69.29,"valueUsd":282426.04},{"settlementDate":"2026-06-29","cusip":"084423102","symbol":"WRB","quantity":29,"description":"BERKLEY (W R) CORP","price":71.27,"valueUsd":2066.83},{"settlementDate":"2026-06-30","cusip":"084423102","symbol":"WRB","quantity":8174,"description":"BERKLEY (W R) CORP","price":71.01,"valueUsd":580435.74},{"settlementDate":"2026-07-01","cusip":"084423102","symbol":"WRB","quantity":23078,"description":"BERKLEY (W R) CORP","price":70.53,"valueUsd":1627691.34},{"settlementDate":"2026-07-22","cusip":"084423102","symbol":"WRB","quantity":200,"description":"BERKLEY (W R) CORP","price":72.16,"valueUsd":14432},{"settlementDate":"2026-07-23","cusip":"084423102","symbol":"WRB","quantity":7333,"description":"BERKLEY (W R) CORP","price":72.36,"valueUsd":530615.88},{"settlementDate":"2026-07-24","cusip":"084423102","symbol":"WRB","quantity":200,"description":"BERKLEY (W R) CORP","price":73.43,"valueUsd":14686},{"settlementDate":"2026-07-27","cusip":"084423102","symbol":"WRB","quantity":81,"description":"BERKLEY (W R) CORP","price":75.46,"valueUsd":6112.26},{"settlementDate":"2026-07-28","cusip":"084423102","symbol":"WRB","quantity":2676,"description":"BERKLEY (W R) CORP","price":75.7,"valueUsd":202573.2},{"settlementDate":"2026-07-30","cusip":"084423102","symbol":"WRB","quantity":1,"description":"BERKLEY (W R) CORP","price":75.65,"valueUsd":75.65},{"settlementDate":"2026-08-04","cusip":"084423102","symbol":"WRB","quantity":2763,"description":"BERKLEY (W R) CORP","price":72.09,"valueUsd":199184.67},{"settlementDate":"2026-08-06","cusip":"084423102","symbol":"WRB","quantity":32345,"description":"BERKLEY (W R) CORP","price":72.08,"valueUsd":2331427.6},{"settlementDate":"2026-08-11","cusip":"084423102","symbol":"WRB","quantity":350,"description":"BERKLEY (W R) CORP","price":70.82,"valueUsd":24787},{"settlementDate":"2026-08-12","cusip":"084423102","symbol":"WRB","quantity":138,"description":"BERKLEY (W R) CORP","price":70.09,"valueUsd":9672.42},{"settlementDate":"2026-08-13","cusip":"084423102","symbol":"WRB","quantity":285,"description":"BERKLEY (W R) CORP","price":69.73,"valueUsd":19873.05}],"updatedAt":"2026-09-14T16:02:52.549Z","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"}