{"data":[{"settlementDate":"2023-04-11","cusip":"225310101","symbol":"CACC","quantity":489,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":433.41,"valueUsd":211937.49},{"settlementDate":"2023-04-12","cusip":"225310101","symbol":"CACC","quantity":74,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":456.16,"valueUsd":33755.84},{"settlementDate":"2023-04-13","cusip":"225310101","symbol":"CACC","quantity":306,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":463.24,"valueUsd":141751.44},{"settlementDate":"2023-04-14","cusip":"225310101","symbol":"CACC","quantity":190,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":478.59,"valueUsd":90932.1},{"settlementDate":"2023-04-17","cusip":"225310101","symbol":"CACC","quantity":848,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":478.45,"valueUsd":405725.6},{"settlementDate":"2023-04-18","cusip":"225310101","symbol":"CACC","quantity":2196,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":484.35,"valueUsd":1063632.6},{"settlementDate":"2023-04-19","cusip":"225310101","symbol":"CACC","quantity":358,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":484.04,"valueUsd":173286.32},{"settlementDate":"2023-04-20","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":498.48,"valueUsd":498.48},{"settlementDate":"2023-04-21","cusip":"225310101","symbol":"CACC","quantity":9277,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494.01,"valueUsd":4582930.77},{"settlementDate":"2023-04-24","cusip":"225310101","symbol":"CACC","quantity":1276,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":490.57,"valueUsd":625967.32},{"settlementDate":"2023-04-26","cusip":"225310101","symbol":"CACC","quantity":469,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":476.01,"valueUsd":223248.69},{"settlementDate":"2023-04-27","cusip":"225310101","symbol":"CACC","quantity":796,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":473.97,"valueUsd":377280.12},{"settlementDate":"2023-04-28","cusip":"225310101","symbol":"CACC","quantity":337,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":479.89,"valueUsd":161722.93},{"settlementDate":"2023-05-01","cusip":"225310101","symbol":"CACC","quantity":183,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":489.5,"valueUsd":89578.5},{"settlementDate":"2023-05-02","cusip":"225310101","symbol":"CACC","quantity":595,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":498.73,"valueUsd":296744.35},{"settlementDate":"2023-05-03","cusip":"225310101","symbol":"CACC","quantity":411,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":430.12,"valueUsd":176779.32},{"settlementDate":"2023-05-05","cusip":"225310101","symbol":"CACC","quantity":160,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":438.46,"valueUsd":70153.6},{"settlementDate":"2023-05-10","cusip":"225310101","symbol":"CACC","quantity":97,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":437.6,"valueUsd":42447.2},{"settlementDate":"2023-05-11","cusip":"225310101","symbol":"CACC","quantity":63,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":431.62,"valueUsd":27192.06},{"settlementDate":"2023-05-12","cusip":"225310101","symbol":"CACC","quantity":23,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":429.59,"valueUsd":9880.57},{"settlementDate":"2023-05-15","cusip":"225310101","symbol":"CACC","quantity":186,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":429.9,"valueUsd":79961.4},{"settlementDate":"2023-05-16","cusip":"225310101","symbol":"CACC","quantity":96,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":437.85,"valueUsd":42033.6},{"settlementDate":"2023-05-17","cusip":"225310101","symbol":"CACC","quantity":375,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":425.98,"valueUsd":159742.5},{"settlementDate":"2023-05-18","cusip":"225310101","symbol":"CACC","quantity":422,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":436.87,"valueUsd":184359.14},{"settlementDate":"2023-05-19","cusip":"225310101","symbol":"CACC","quantity":1150,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":437.8,"valueUsd":503470},{"settlementDate":"2023-05-22","cusip":"225310101","symbol":"CACC","quantity":7743,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":435.19,"valueUsd":3369676.17},{"settlementDate":"2023-05-23","cusip":"225310101","symbol":"CACC","quantity":16,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.84,"valueUsd":7101.44},{"settlementDate":"2023-05-24","cusip":"225310101","symbol":"CACC","quantity":1403,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":441.19,"valueUsd":618989.57},{"settlementDate":"2023-05-25","cusip":"225310101","symbol":"CACC","quantity":127,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":433.93,"valueUsd":55109.11},{"settlementDate":"2023-05-26","cusip":"225310101","symbol":"CACC","quantity":338,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":434.26,"valueUsd":146779.88},{"settlementDate":"2023-05-31","cusip":"225310101","symbol":"CACC","quantity":43,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":458.98,"valueUsd":19736.14},{"settlementDate":"2023-06-01","cusip":"225310101","symbol":"CACC","quantity":552,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":445.68,"valueUsd":246015.36},{"settlementDate":"2023-06-06","cusip":"225310101","symbol":"CACC","quantity":85,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":477.62,"valueUsd":40597.7},{"settlementDate":"2023-06-07","cusip":"225310101","symbol":"CACC","quantity":523,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":498.52,"valueUsd":260725.96},{"settlementDate":"2023-06-08","cusip":"225310101","symbol":"CACC","quantity":1331,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":512.31,"valueUsd":681884.61},{"settlementDate":"2023-06-15","cusip":"225310101","symbol":"CACC","quantity":45,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494.99,"valueUsd":22274.55},{"settlementDate":"2023-06-21","cusip":"225310101","symbol":"CACC","quantity":3582,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":492,"valueUsd":1762344},{"settlementDate":"2023-06-22","cusip":"225310101","symbol":"CACC","quantity":302,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":493.31,"valueUsd":148979.62},{"settlementDate":"2023-06-26","cusip":"225310101","symbol":"CACC","quantity":344,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":501.4,"valueUsd":172481.6},{"settlementDate":"2023-06-27","cusip":"225310101","symbol":"CACC","quantity":136,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":488.06,"valueUsd":66376.16},{"settlementDate":"2023-06-29","cusip":"225310101","symbol":"CACC","quantity":1156,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":505.47,"valueUsd":584323.32},{"settlementDate":"2023-07-06","cusip":"225310101","symbol":"CACC","quantity":848,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":504.6,"valueUsd":427900.8},{"settlementDate":"2023-07-11","cusip":"225310101","symbol":"CACC","quantity":36,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":517.04,"valueUsd":18613.44},{"settlementDate":"2023-07-12","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":531.83,"valueUsd":531.83},{"settlementDate":"2023-07-17","cusip":"225310101","symbol":"CACC","quantity":180,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":553.84,"valueUsd":99691.2},{"settlementDate":"2023-07-19","cusip":"225310101","symbol":"CACC","quantity":191,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":569.01,"valueUsd":108680.91},{"settlementDate":"2023-07-21","cusip":"225310101","symbol":"CACC","quantity":181,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":554.67,"valueUsd":100395.27},{"settlementDate":"2023-07-25","cusip":"225310101","symbol":"CACC","quantity":26344,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":546.92,"valueUsd":14408060.48},{"settlementDate":"2023-07-28","cusip":"225310101","symbol":"CACC","quantity":8000,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":540.08,"valueUsd":4320640},{"settlementDate":"2023-08-02","cusip":"225310101","symbol":"CACC","quantity":155,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":553.1,"valueUsd":85730.5},{"settlementDate":"2023-08-04","cusip":"225310101","symbol":"CACC","quantity":8672,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":490.11,"valueUsd":4250233.92},{"settlementDate":"2023-08-08","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":499.18,"valueUsd":499.18},{"settlementDate":"2023-08-11","cusip":"225310101","symbol":"CACC","quantity":5,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":496.65,"valueUsd":2483.25},{"settlementDate":"2023-08-15","cusip":"225310101","symbol":"CACC","quantity":687,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":493.5,"valueUsd":339034.5},{"settlementDate":"2023-08-16","cusip":"225310101","symbol":"CACC","quantity":91,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":485.33,"valueUsd":44165.03},{"settlementDate":"2023-08-17","cusip":"225310101","symbol":"CACC","quantity":100,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":477.99,"valueUsd":47799},{"settlementDate":"2023-08-18","cusip":"225310101","symbol":"CACC","quantity":163,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":474.9,"valueUsd":77408.7},{"settlementDate":"2023-08-22","cusip":"225310101","symbol":"CACC","quantity":10707,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":485.1,"valueUsd":5193965.7},{"settlementDate":"2023-08-28","cusip":"225310101","symbol":"CACC","quantity":1646,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":497.75,"valueUsd":819296.5},{"settlementDate":"2023-08-29","cusip":"225310101","symbol":"CACC","quantity":1066,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":493.33,"valueUsd":525889.78},{"settlementDate":"2023-09-01","cusip":"225310101","symbol":"CACC","quantity":106,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":501.77,"valueUsd":53187.62},{"settlementDate":"2023-09-12","cusip":"225310101","symbol":"CACC","quantity":3122,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":489.72,"valueUsd":1528905.84},{"settlementDate":"2023-09-13","cusip":"225310101","symbol":"CACC","quantity":33,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":498.95,"valueUsd":16465.35},{"settlementDate":"2023-09-14","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":505.62,"valueUsd":1011.24},{"settlementDate":"2023-09-28","cusip":"225310101","symbol":"CACC","quantity":119,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":476.82,"valueUsd":56741.58},{"settlementDate":"2023-10-06","cusip":"225310101","symbol":"CACC","quantity":26,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":434.14,"valueUsd":11287.64},{"settlementDate":"2023-10-10","cusip":"225310101","symbol":"CACC","quantity":116,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":433.77,"valueUsd":50317.32},{"settlementDate":"2023-10-13","cusip":"225310101","symbol":"CACC","quantity":62,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":429.19,"valueUsd":26609.78},{"settlementDate":"2023-10-16","cusip":"225310101","symbol":"CACC","quantity":193,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":422.93,"valueUsd":81625.49},{"settlementDate":"2023-10-19","cusip":"225310101","symbol":"CACC","quantity":666,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":426.38,"valueUsd":283969.08},{"settlementDate":"2023-10-20","cusip":"225310101","symbol":"CACC","quantity":5,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":418.48,"valueUsd":2092.4},{"settlementDate":"2023-10-25","cusip":"225310101","symbol":"CACC","quantity":93,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":409.27,"valueUsd":38062.11},{"settlementDate":"2023-10-30","cusip":"225310101","symbol":"CACC","quantity":214,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":404.59,"valueUsd":86582.26},{"settlementDate":"2023-11-02","cusip":"225310101","symbol":"CACC","quantity":261,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":415.42,"valueUsd":108424.62},{"settlementDate":"2023-11-06","cusip":"225310101","symbol":"CACC","quantity":1496,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.35,"valueUsd":663251.6},{"settlementDate":"2023-11-09","cusip":"225310101","symbol":"CACC","quantity":428,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":420.19,"valueUsd":179841.32},{"settlementDate":"2023-11-14","cusip":"225310101","symbol":"CACC","quantity":446,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":407.83,"valueUsd":181892.18},{"settlementDate":"2023-11-15","cusip":"225310101","symbol":"CACC","quantity":172,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":436.6,"valueUsd":75095.2},{"settlementDate":"2023-11-20","cusip":"225310101","symbol":"CACC","quantity":83,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":435.21,"valueUsd":36122.43},{"settlementDate":"2023-11-21","cusip":"225310101","symbol":"CACC","quantity":2175,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":439.9,"valueUsd":956782.5},{"settlementDate":"2023-11-22","cusip":"225310101","symbol":"CACC","quantity":157,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":426.92,"valueUsd":67026.44},{"settlementDate":"2023-12-01","cusip":"225310101","symbol":"CACC","quantity":65,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":457,"valueUsd":29705},{"settlementDate":"2023-12-04","cusip":"225310101","symbol":"CACC","quantity":957,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":473.9,"valueUsd":453522.3},{"settlementDate":"2023-12-11","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.07,"valueUsd":1383.21},{"settlementDate":"2023-12-12","cusip":"225310101","symbol":"CACC","quantity":253,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":464.56,"valueUsd":117533.68},{"settlementDate":"2023-12-14","cusip":"225310101","symbol":"CACC","quantity":19,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":499.65,"valueUsd":9493.35},{"settlementDate":"2023-12-18","cusip":"225310101","symbol":"CACC","quantity":1099,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":511.71,"valueUsd":562369.29},{"settlementDate":"2023-12-19","cusip":"225310101","symbol":"CACC","quantity":881,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":506.23,"valueUsd":445988.63},{"settlementDate":"2023-12-20","cusip":"225310101","symbol":"CACC","quantity":661,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":516.02,"valueUsd":341089.22},{"settlementDate":"2023-12-21","cusip":"225310101","symbol":"CACC","quantity":3139,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":509.67,"valueUsd":1599854.13},{"settlementDate":"2023-12-22","cusip":"225310101","symbol":"CACC","quantity":3150,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":524.82,"valueUsd":1653183},{"settlementDate":"2023-12-26","cusip":"225310101","symbol":"CACC","quantity":117,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":528.12,"valueUsd":61790.04},{"settlementDate":"2023-12-27","cusip":"225310101","symbol":"CACC","quantity":61,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":535.45,"valueUsd":32662.45},{"settlementDate":"2024-01-08","cusip":"225310101","symbol":"CACC","quantity":66,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":534.27,"valueUsd":35261.82},{"settlementDate":"2024-01-09","cusip":"225310101","symbol":"CACC","quantity":392,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":539.39,"valueUsd":211440.88},{"settlementDate":"2024-01-10","cusip":"225310101","symbol":"CACC","quantity":456,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":533.96,"valueUsd":243485.76},{"settlementDate":"2024-01-11","cusip":"225310101","symbol":"CACC","quantity":25,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":538.06,"valueUsd":13451.5},{"settlementDate":"2024-01-12","cusip":"225310101","symbol":"CACC","quantity":192,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":535.7,"valueUsd":102854.4},{"settlementDate":"2024-01-16","cusip":"225310101","symbol":"CACC","quantity":896,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":523.99,"valueUsd":469495.04},{"settlementDate":"2024-01-17","cusip":"225310101","symbol":"CACC","quantity":213,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":521.25,"valueUsd":111026.25},{"settlementDate":"2024-01-19","cusip":"225310101","symbol":"CACC","quantity":652,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":516.43,"valueUsd":336712.36},{"settlementDate":"2024-01-22","cusip":"225310101","symbol":"CACC","quantity":3153,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":531.75,"valueUsd":1676607.75},{"settlementDate":"2024-01-23","cusip":"225310101","symbol":"CACC","quantity":2639,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":538.9,"valueUsd":1422157.1},{"settlementDate":"2024-01-25","cusip":"225310101","symbol":"CACC","quantity":578,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":549.2,"valueUsd":317437.6},{"settlementDate":"2024-01-26","cusip":"225310101","symbol":"CACC","quantity":397,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":550.67,"valueUsd":218615.99},{"settlementDate":"2024-01-29","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":550.52,"valueUsd":1101.04},{"settlementDate":"2024-01-30","cusip":"225310101","symbol":"CACC","quantity":23,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":557.62,"valueUsd":12825.26},{"settlementDate":"2024-02-01","cusip":"225310101","symbol":"CACC","quantity":24,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":541.07,"valueUsd":12985.68},{"settlementDate":"2024-02-02","cusip":"225310101","symbol":"CACC","quantity":326,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":581.39,"valueUsd":189533.14},{"settlementDate":"2024-02-06","cusip":"225310101","symbol":"CACC","quantity":1477,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":564.85,"valueUsd":834283.45},{"settlementDate":"2024-02-09","cusip":"225310101","symbol":"CACC","quantity":144,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.93,"valueUsd":80053.92},{"settlementDate":"2024-02-12","cusip":"225310101","symbol":"CACC","quantity":121,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":551.87,"valueUsd":66776.27},{"settlementDate":"2024-02-15","cusip":"225310101","symbol":"CACC","quantity":279,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":556.52,"valueUsd":155269.08},{"settlementDate":"2024-02-22","cusip":"225310101","symbol":"CACC","quantity":13,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":548.83,"valueUsd":7134.79},{"settlementDate":"2024-02-29","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":549.43,"valueUsd":1098.86},{"settlementDate":"2024-03-13","cusip":"225310101","symbol":"CACC","quantity":38,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.09,"valueUsd":21093.42},{"settlementDate":"2024-03-14","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.3,"valueUsd":555.3},{"settlementDate":"2024-03-25","cusip":"225310101","symbol":"CACC","quantity":557,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":554.11,"valueUsd":308639.27},{"settlementDate":"2024-03-27","cusip":"225310101","symbol":"CACC","quantity":273,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":551.13,"valueUsd":150458.49},{"settlementDate":"2024-03-28","cusip":"225310101","symbol":"CACC","quantity":628,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":551.6,"valueUsd":346404.8},{"settlementDate":"2024-04-01","cusip":"225310101","symbol":"CACC","quantity":27,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":551.55,"valueUsd":14891.85},{"settlementDate":"2024-04-02","cusip":"225310101","symbol":"CACC","quantity":16,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":544.54,"valueUsd":8712.64},{"settlementDate":"2024-04-04","cusip":"225310101","symbol":"CACC","quantity":67,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":542.22,"valueUsd":36328.74},{"settlementDate":"2024-04-08","cusip":"225310101","symbol":"CACC","quantity":400,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":542.02,"valueUsd":216808},{"settlementDate":"2024-04-10","cusip":"225310101","symbol":"CACC","quantity":39,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":556.29,"valueUsd":21695.31},{"settlementDate":"2024-04-15","cusip":"225310101","symbol":"CACC","quantity":41,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":554.51,"valueUsd":22734.91},{"settlementDate":"2024-04-16","cusip":"225310101","symbol":"CACC","quantity":510,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":547.4,"valueUsd":279174},{"settlementDate":"2024-04-17","cusip":"225310101","symbol":"CACC","quantity":629,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":537.87,"valueUsd":338320.23},{"settlementDate":"2024-04-18","cusip":"225310101","symbol":"CACC","quantity":537,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":532.55,"valueUsd":285979.35},{"settlementDate":"2024-05-02","cusip":"225310101","symbol":"CACC","quantity":28,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":492.58,"valueUsd":13792.24},{"settlementDate":"2024-05-07","cusip":"225310101","symbol":"CACC","quantity":56,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":522.17,"valueUsd":29241.52},{"settlementDate":"2024-05-08","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":528.6,"valueUsd":4228.8},{"settlementDate":"2024-05-16","cusip":"225310101","symbol":"CACC","quantity":23,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":519.88,"valueUsd":11957.24},{"settlementDate":"2024-05-20","cusip":"225310101","symbol":"CACC","quantity":1413,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":497,"valueUsd":702261},{"settlementDate":"2024-05-29","cusip":"225310101","symbol":"CACC","quantity":25,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":485.72,"valueUsd":12143},{"settlementDate":"2024-06-18","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":482.92,"valueUsd":482.92},{"settlementDate":"2024-07-02","cusip":"225310101","symbol":"CACC","quantity":280,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":517.22,"valueUsd":144821.6},{"settlementDate":"2024-07-03","cusip":"225310101","symbol":"CACC","quantity":334,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":522.5,"valueUsd":174515},{"settlementDate":"2024-07-11","cusip":"225310101","symbol":"CACC","quantity":504,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":532.98,"valueUsd":268621.92},{"settlementDate":"2024-07-12","cusip":"225310101","symbol":"CACC","quantity":461,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":560.29,"valueUsd":258293.69},{"settlementDate":"2024-07-22","cusip":"225310101","symbol":"CACC","quantity":1603,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":582.43,"valueUsd":933635.29},{"settlementDate":"2024-08-08","cusip":"225310101","symbol":"CACC","quantity":300,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":458.49,"valueUsd":137547},{"settlementDate":"2024-08-19","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":457.97,"valueUsd":457.97},{"settlementDate":"2024-09-03","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":466.53,"valueUsd":3732.24},{"settlementDate":"2024-09-04","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":458,"valueUsd":916},{"settlementDate":"2024-09-05","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":452.44,"valueUsd":904.88},{"settlementDate":"2024-09-06","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":450.89,"valueUsd":901.78},{"settlementDate":"2024-09-09","cusip":"225310101","symbol":"CACC","quantity":6,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":442.17,"valueUsd":2653.02},{"settlementDate":"2024-09-25","cusip":"225310101","symbol":"CACC","quantity":236,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":447.62,"valueUsd":105638.32},{"settlementDate":"2024-09-26","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":439.42,"valueUsd":1318.26},{"settlementDate":"2024-09-27","cusip":"225310101","symbol":"CACC","quantity":5920,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":441.36,"valueUsd":2612851.2},{"settlementDate":"2024-10-01","cusip":"225310101","symbol":"CACC","quantity":95,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.42,"valueUsd":42124.9},{"settlementDate":"2024-10-03","cusip":"225310101","symbol":"CACC","quantity":6,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":434.93,"valueUsd":2609.58},{"settlementDate":"2024-10-04","cusip":"225310101","symbol":"CACC","quantity":6,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":432.82,"valueUsd":2596.92},{"settlementDate":"2024-10-08","cusip":"225310101","symbol":"CACC","quantity":157,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.18,"valueUsd":69579.26},{"settlementDate":"2024-10-09","cusip":"225310101","symbol":"CACC","quantity":39,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.45,"valueUsd":17294.55},{"settlementDate":"2024-10-10","cusip":"225310101","symbol":"CACC","quantity":713,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":451.43,"valueUsd":321869.59},{"settlementDate":"2024-10-16","cusip":"225310101","symbol":"CACC","quantity":657,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":466.28,"valueUsd":306345.96},{"settlementDate":"2024-10-17","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":480.9,"valueUsd":1442.7},{"settlementDate":"2024-10-22","cusip":"225310101","symbol":"CACC","quantity":837,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":477.85,"valueUsd":399960.45},{"settlementDate":"2024-10-23","cusip":"225310101","symbol":"CACC","quantity":1707,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":475.25,"valueUsd":811251.75},{"settlementDate":"2024-10-25","cusip":"225310101","symbol":"CACC","quantity":68,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":480.45,"valueUsd":32670.6},{"settlementDate":"2024-10-29","cusip":"225310101","symbol":"CACC","quantity":90,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":465.59,"valueUsd":41903.1},{"settlementDate":"2024-11-07","cusip":"225310101","symbol":"CACC","quantity":41,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":458.01,"valueUsd":18778.41},{"settlementDate":"2024-11-08","cusip":"225310101","symbol":"CACC","quantity":235,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":454.5,"valueUsd":106807.5},{"settlementDate":"2024-11-12","cusip":"225310101","symbol":"CACC","quantity":179,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":448,"valueUsd":80192},{"settlementDate":"2024-11-13","cusip":"225310101","symbol":"CACC","quantity":302,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":439.61,"valueUsd":132762.22},{"settlementDate":"2024-11-14","cusip":"225310101","symbol":"CACC","quantity":51,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":442,"valueUsd":22542},{"settlementDate":"2024-11-15","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":441.77,"valueUsd":883.54},{"settlementDate":"2024-12-10","cusip":"225310101","symbol":"CACC","quantity":10,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494.62,"valueUsd":4946.2},{"settlementDate":"2024-12-13","cusip":"225310101","symbol":"CACC","quantity":490,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":497.18,"valueUsd":243618.2},{"settlementDate":"2024-12-16","cusip":"225310101","symbol":"CACC","quantity":246,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":485.59,"valueUsd":119455.14},{"settlementDate":"2024-12-17","cusip":"225310101","symbol":"CACC","quantity":153,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":496.19,"valueUsd":75917.07},{"settlementDate":"2024-12-18","cusip":"225310101","symbol":"CACC","quantity":176,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":490.74,"valueUsd":86370.24},{"settlementDate":"2024-12-20","cusip":"225310101","symbol":"CACC","quantity":1119,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":460.99,"valueUsd":515847.81},{"settlementDate":"2024-12-23","cusip":"225310101","symbol":"CACC","quantity":580,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.19,"valueUsd":267490.2},{"settlementDate":"2024-12-30","cusip":"225310101","symbol":"CACC","quantity":17,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":469.2,"valueUsd":7976.4},{"settlementDate":"2025-01-02","cusip":"225310101","symbol":"CACC","quantity":172,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":469.46,"valueUsd":80747.12},{"settlementDate":"2025-01-03","cusip":"225310101","symbol":"CACC","quantity":9,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":465.2,"valueUsd":4186.8},{"settlementDate":"2025-01-06","cusip":"225310101","symbol":"CACC","quantity":19,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":467.87,"valueUsd":8889.53},{"settlementDate":"2025-01-08","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":466.28,"valueUsd":466.28},{"settlementDate":"2025-01-13","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":440.44,"valueUsd":440.44},{"settlementDate":"2025-01-14","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":451.62,"valueUsd":451.62},{"settlementDate":"2025-01-15","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.98,"valueUsd":461.98},{"settlementDate":"2025-01-17","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":482.24,"valueUsd":3857.92},{"settlementDate":"2025-01-21","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":484.82,"valueUsd":3878.56},{"settlementDate":"2025-01-23","cusip":"225310101","symbol":"CACC","quantity":192,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":505.29,"valueUsd":97015.68},{"settlementDate":"2025-01-24","cusip":"225310101","symbol":"CACC","quantity":29,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":524.14,"valueUsd":15200.06},{"settlementDate":"2025-01-27","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":523.55,"valueUsd":523.55},{"settlementDate":"2025-01-28","cusip":"225310101","symbol":"CACC","quantity":51,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":524.11,"valueUsd":26729.61},{"settlementDate":"2025-01-29","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525.64,"valueUsd":525.64},{"settlementDate":"2025-01-30","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525.02,"valueUsd":525.02},{"settlementDate":"2025-02-04","cusip":"225310101","symbol":"CACC","quantity":15,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":510.6,"valueUsd":7659},{"settlementDate":"2025-02-05","cusip":"225310101","symbol":"CACC","quantity":66,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":518.72,"valueUsd":34235.52},{"settlementDate":"2025-02-06","cusip":"225310101","symbol":"CACC","quantity":288,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":519.35,"valueUsd":149572.8},{"settlementDate":"2025-02-07","cusip":"225310101","symbol":"CACC","quantity":46,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":519.53,"valueUsd":23898.38},{"settlementDate":"2025-02-11","cusip":"225310101","symbol":"CACC","quantity":4,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":503.37,"valueUsd":2013.48},{"settlementDate":"2025-02-12","cusip":"225310101","symbol":"CACC","quantity":6,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":507.47,"valueUsd":3044.82},{"settlementDate":"2025-02-18","cusip":"225310101","symbol":"CACC","quantity":250,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":520.61,"valueUsd":130152.5},{"settlementDate":"2025-02-19","cusip":"225310101","symbol":"CACC","quantity":24,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":524.71,"valueUsd":12593.04},{"settlementDate":"2025-02-26","cusip":"225310101","symbol":"CACC","quantity":171,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":479.51,"valueUsd":81996.21},{"settlementDate":"2025-02-27","cusip":"225310101","symbol":"CACC","quantity":164,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":480.52,"valueUsd":78805.28},{"settlementDate":"2025-03-25","cusip":"225310101","symbol":"CACC","quantity":312,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":512.02,"valueUsd":159750.24},{"settlementDate":"2025-03-26","cusip":"225310101","symbol":"CACC","quantity":1052,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":514.57,"valueUsd":541327.64},{"settlementDate":"2025-03-27","cusip":"225310101","symbol":"CACC","quantity":883,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":510.41,"valueUsd":450692.03},{"settlementDate":"2025-03-28","cusip":"225310101","symbol":"CACC","quantity":699,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":510.96,"valueUsd":357161.04},{"settlementDate":"2025-04-01","cusip":"225310101","symbol":"CACC","quantity":246,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":516.35,"valueUsd":127022.1},{"settlementDate":"2025-04-04","cusip":"225310101","symbol":"CACC","quantity":1243,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":496.78,"valueUsd":617497.54},{"settlementDate":"2025-04-07","cusip":"225310101","symbol":"CACC","quantity":472,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.44,"valueUsd":217799.68},{"settlementDate":"2025-04-08","cusip":"225310101","symbol":"CACC","quantity":13,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":465.03,"valueUsd":6045.39},{"settlementDate":"2025-04-09","cusip":"225310101","symbol":"CACC","quantity":1998,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":468.28,"valueUsd":935623.44},{"settlementDate":"2025-04-11","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":495.87,"valueUsd":991.74},{"settlementDate":"2025-04-14","cusip":"225310101","symbol":"CACC","quantity":36,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":493.19,"valueUsd":17754.84},{"settlementDate":"2025-04-17","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":482.15,"valueUsd":482.15},{"settlementDate":"2025-04-21","cusip":"225310101","symbol":"CACC","quantity":622,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":472.19,"valueUsd":293702.18},{"settlementDate":"2025-04-23","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":451.81,"valueUsd":451.81},{"settlementDate":"2025-04-24","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":463.09,"valueUsd":463.09},{"settlementDate":"2025-04-25","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":486.75,"valueUsd":486.75},{"settlementDate":"2025-04-28","cusip":"225310101","symbol":"CACC","quantity":3461,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":483.36,"valueUsd":1672908.96},{"settlementDate":"2025-04-30","cusip":"225310101","symbol":"CACC","quantity":23,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":488.99,"valueUsd":11246.77},{"settlementDate":"2025-05-01","cusip":"225310101","symbol":"CACC","quantity":554,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":487.42,"valueUsd":270030.68},{"settlementDate":"2025-05-02","cusip":"225310101","symbol":"CACC","quantity":513,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":467.79,"valueUsd":239976.27},{"settlementDate":"2025-05-05","cusip":"225310101","symbol":"CACC","quantity":80,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":488.59,"valueUsd":39087.2},{"settlementDate":"2025-05-06","cusip":"225310101","symbol":"CACC","quantity":740,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":496.11,"valueUsd":367121.4},{"settlementDate":"2025-05-09","cusip":"225310101","symbol":"CACC","quantity":1183,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":493.5,"valueUsd":583810.5},{"settlementDate":"2025-05-12","cusip":"225310101","symbol":"CACC","quantity":18465,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":491.78,"valueUsd":9080717.7},{"settlementDate":"2025-05-13","cusip":"225310101","symbol":"CACC","quantity":49264,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":499.08,"valueUsd":24586677.12},{"settlementDate":"2025-05-14","cusip":"225310101","symbol":"CACC","quantity":22801,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":498,"valueUsd":11354898},{"settlementDate":"2025-05-15","cusip":"225310101","symbol":"CACC","quantity":94,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":496.19,"valueUsd":46641.86},{"settlementDate":"2025-05-20","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":502.63,"valueUsd":502.63},{"settlementDate":"2025-05-22","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":483.14,"valueUsd":483.14},{"settlementDate":"2025-05-23","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":481.46,"valueUsd":962.92},{"settlementDate":"2025-05-27","cusip":"225310101","symbol":"CACC","quantity":833,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":476.81,"valueUsd":397182.73},{"settlementDate":"2025-05-30","cusip":"225310101","symbol":"CACC","quantity":120,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":483.04,"valueUsd":57964.8},{"settlementDate":"2025-06-02","cusip":"225310101","symbol":"CACC","quantity":27,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":477.3,"valueUsd":12887.1},{"settlementDate":"2025-06-03","cusip":"225310101","symbol":"CACC","quantity":76,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":473.39,"valueUsd":35977.64},{"settlementDate":"2025-06-04","cusip":"225310101","symbol":"CACC","quantity":232,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":488.51,"valueUsd":113334.32},{"settlementDate":"2025-06-06","cusip":"225310101","symbol":"CACC","quantity":80,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":474.53,"valueUsd":37962.4},{"settlementDate":"2025-06-12","cusip":"225310101","symbol":"CACC","quantity":10,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":513.15,"valueUsd":5131.5},{"settlementDate":"2025-06-18","cusip":"225310101","symbol":"CACC","quantity":12,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":499.88,"valueUsd":5998.56},{"settlementDate":"2025-06-23","cusip":"225310101","symbol":"CACC","quantity":478,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":502.25,"valueUsd":240075.5},{"settlementDate":"2025-06-24","cusip":"225310101","symbol":"CACC","quantity":90,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":500.35,"valueUsd":45031.5},{"settlementDate":"2025-06-25","cusip":"225310101","symbol":"CACC","quantity":2999,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":509.97,"valueUsd":1529400.03},{"settlementDate":"2025-06-26","cusip":"225310101","symbol":"CACC","quantity":36,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":509.24,"valueUsd":18332.64},{"settlementDate":"2025-07-03","cusip":"225310101","symbol":"CACC","quantity":19776,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":543.74,"valueUsd":10753002.24},{"settlementDate":"2025-07-17","cusip":"225310101","symbol":"CACC","quantity":50,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":501.88,"valueUsd":25094},{"settlementDate":"2025-07-24","cusip":"225310101","symbol":"CACC","quantity":31,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":533.48,"valueUsd":16537.88},{"settlementDate":"2025-07-28","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":520.47,"valueUsd":520.47},{"settlementDate":"2025-08-05","cusip":"225310101","symbol":"CACC","quantity":527,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":448.2,"valueUsd":236201.4},{"settlementDate":"2025-08-13","cusip":"225310101","symbol":"CACC","quantity":94,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":478.39,"valueUsd":44968.66},{"settlementDate":"2025-08-15","cusip":"225310101","symbol":"CACC","quantity":3023,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":477.66,"valueUsd":1443966.18},{"settlementDate":"2025-08-20","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":476.75,"valueUsd":476.75},{"settlementDate":"2025-08-21","cusip":"225310101","symbol":"CACC","quantity":4,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":481.52,"valueUsd":1926.08},{"settlementDate":"2025-08-22","cusip":"225310101","symbol":"CACC","quantity":492,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":482.24,"valueUsd":237262.08},{"settlementDate":"2025-08-25","cusip":"225310101","symbol":"CACC","quantity":14,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":506.49,"valueUsd":7090.86},{"settlementDate":"2025-08-27","cusip":"225310101","symbol":"CACC","quantity":311,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":521.71,"valueUsd":162251.81},{"settlementDate":"2025-08-28","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":510.27,"valueUsd":510.27},{"settlementDate":"2025-08-29","cusip":"225310101","symbol":"CACC","quantity":4,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":510.01,"valueUsd":2040.04},{"settlementDate":"2025-09-02","cusip":"225310101","symbol":"CACC","quantity":48,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":514.73,"valueUsd":24707.04},{"settlementDate":"2025-09-04","cusip":"225310101","symbol":"CACC","quantity":57,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":519.7,"valueUsd":29622.9},{"settlementDate":"2025-09-08","cusip":"225310101","symbol":"CACC","quantity":12,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":522.61,"valueUsd":6271.32},{"settlementDate":"2025-09-12","cusip":"225310101","symbol":"CACC","quantity":22,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525,"valueUsd":11550},{"settlementDate":"2025-09-16","cusip":"225310101","symbol":"CACC","quantity":16,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":502.05,"valueUsd":8032.8},{"settlementDate":"2025-09-17","cusip":"225310101","symbol":"CACC","quantity":184,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":501,"valueUsd":92184},{"settlementDate":"2025-09-18","cusip":"225310101","symbol":"CACC","quantity":1656,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":504.36,"valueUsd":835220.16},{"settlementDate":"2025-09-19","cusip":"225310101","symbol":"CACC","quantity":520,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":504.27,"valueUsd":262220.4},{"settlementDate":"2025-09-22","cusip":"225310101","symbol":"CACC","quantity":1457,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":507.29,"valueUsd":739121.53},{"settlementDate":"2025-09-23","cusip":"225310101","symbol":"CACC","quantity":1221,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":496.37,"valueUsd":606067.77},{"settlementDate":"2025-09-24","cusip":"225310101","symbol":"CACC","quantity":49,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":492.01,"valueUsd":24108.49},{"settlementDate":"2025-09-29","cusip":"225310101","symbol":"CACC","quantity":2607,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":458.46,"valueUsd":1195205.22},{"settlementDate":"2025-10-01","cusip":"225310101","symbol":"CACC","quantity":142,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":466.93,"valueUsd":66304.06},{"settlementDate":"2025-10-02","cusip":"225310101","symbol":"CACC","quantity":4539,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":479.28,"valueUsd":2175451.92},{"settlementDate":"2025-10-07","cusip":"225310101","symbol":"CACC","quantity":599,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":492.28,"valueUsd":294875.72},{"settlementDate":"2025-10-10","cusip":"225310101","symbol":"CACC","quantity":620,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":492.87,"valueUsd":305579.4},{"settlementDate":"2025-10-14","cusip":"225310101","symbol":"CACC","quantity":227,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":488.14,"valueUsd":110807.78},{"settlementDate":"2025-10-15","cusip":"225310101","symbol":"CACC","quantity":2537,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":504.25,"valueUsd":1279282.25},{"settlementDate":"2025-10-20","cusip":"225310101","symbol":"CACC","quantity":97,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":491.32,"valueUsd":47658.04},{"settlementDate":"2025-10-23","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":501.39,"valueUsd":501.39},{"settlementDate":"2025-10-28","cusip":"225310101","symbol":"CACC","quantity":1176,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":503.11,"valueUsd":591657.36},{"settlementDate":"2025-10-29","cusip":"225310101","symbol":"CACC","quantity":395,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494.17,"valueUsd":195197.15},{"settlementDate":"2025-10-30","cusip":"225310101","symbol":"CACC","quantity":60,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":459.29,"valueUsd":27557.4},{"settlementDate":"2025-10-31","cusip":"225310101","symbol":"CACC","quantity":12111,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":452.38,"valueUsd":5478774.18},{"settlementDate":"2025-11-06","cusip":"225310101","symbol":"CACC","quantity":4617,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":451.39,"valueUsd":2084067.63},{"settlementDate":"2025-11-12","cusip":"225310101","symbol":"CACC","quantity":7612,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":439.82,"valueUsd":3347909.84},{"settlementDate":"2025-11-13","cusip":"225310101","symbol":"CACC","quantity":66,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":445,"valueUsd":29370},{"settlementDate":"2025-11-14","cusip":"225310101","symbol":"CACC","quantity":1144,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":440.24,"valueUsd":503634.56},{"settlementDate":"2025-11-17","cusip":"225310101","symbol":"CACC","quantity":2166,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":441.3,"valueUsd":955855.8},{"settlementDate":"2025-11-19","cusip":"225310101","symbol":"CACC","quantity":502,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":423.52,"valueUsd":212607.04},{"settlementDate":"2025-11-20","cusip":"225310101","symbol":"CACC","quantity":187,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":423.68,"valueUsd":79228.16},{"settlementDate":"2025-11-24","cusip":"225310101","symbol":"CACC","quantity":34,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":428.1,"valueUsd":14555.4},{"settlementDate":"2025-11-25","cusip":"225310101","symbol":"CACC","quantity":46,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":439.61,"valueUsd":20222.06},{"settlementDate":"2025-12-01","cusip":"225310101","symbol":"CACC","quantity":37,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.97,"valueUsd":17092.89},{"settlementDate":"2025-12-02","cusip":"225310101","symbol":"CACC","quantity":340,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":460.18,"valueUsd":156461.2},{"settlementDate":"2025-12-05","cusip":"225310101","symbol":"CACC","quantity":1130,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":460.93,"valueUsd":520850.9},{"settlementDate":"2025-12-09","cusip":"225310101","symbol":"CACC","quantity":2759,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.29,"valueUsd":1272699.11},{"settlementDate":"2025-12-11","cusip":"225310101","symbol":"CACC","quantity":390,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":475.16,"valueUsd":185312.4},{"settlementDate":"2025-12-18","cusip":"225310101","symbol":"CACC","quantity":2700,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":456.94,"valueUsd":1233738},{"settlementDate":"2025-12-22","cusip":"225310101","symbol":"CACC","quantity":3442,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":462.11,"valueUsd":1590582.62},{"settlementDate":"2025-12-24","cusip":"225310101","symbol":"CACC","quantity":43,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":460.98,"valueUsd":19822.14},{"settlementDate":"2025-12-26","cusip":"225310101","symbol":"CACC","quantity":127,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":457.33,"valueUsd":58080.91},{"settlementDate":"2025-12-29","cusip":"225310101","symbol":"CACC","quantity":385,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":457.23,"valueUsd":176033.55},{"settlementDate":"2025-12-30","cusip":"225310101","symbol":"CACC","quantity":47,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":455.47,"valueUsd":21407.09},{"settlementDate":"2026-01-02","cusip":"225310101","symbol":"CACC","quantity":498,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.46,"valueUsd":220843.08},{"settlementDate":"2026-01-09","cusip":"225310101","symbol":"CACC","quantity":1341,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":466.22,"valueUsd":625201.02},{"settlementDate":"2026-01-21","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":442.25,"valueUsd":1326.75},{"settlementDate":"2026-01-22","cusip":"225310101","symbol":"CACC","quantity":865,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":441.22,"valueUsd":381655.3},{"settlementDate":"2026-01-23","cusip":"225310101","symbol":"CACC","quantity":336,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.97,"valueUsd":149173.92},{"settlementDate":"2026-01-26","cusip":"225310101","symbol":"CACC","quantity":128,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":445.42,"valueUsd":57013.76},{"settlementDate":"2026-01-27","cusip":"225310101","symbol":"CACC","quantity":440,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":452.95,"valueUsd":199298},{"settlementDate":"2026-01-28","cusip":"225310101","symbol":"CACC","quantity":7,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":437.72,"valueUsd":3064.04},{"settlementDate":"2026-01-29","cusip":"225310101","symbol":"CACC","quantity":91,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":433.43,"valueUsd":39442.13},{"settlementDate":"2026-02-02","cusip":"225310101","symbol":"CACC","quantity":4938,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":498.24,"valueUsd":2460309.12},{"settlementDate":"2026-02-03","cusip":"225310101","symbol":"CACC","quantity":1534,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":511.43,"valueUsd":784533.62},{"settlementDate":"2026-02-04","cusip":"225310101","symbol":"CACC","quantity":100,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":495.97,"valueUsd":49597},{"settlementDate":"2026-02-10","cusip":"225310101","symbol":"CACC","quantity":112,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":503.59,"valueUsd":56402.08},{"settlementDate":"2026-02-12","cusip":"225310101","symbol":"CACC","quantity":194,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":510.71,"valueUsd":99077.74},{"settlementDate":"2026-02-13","cusip":"225310101","symbol":"CACC","quantity":8408,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":485.14,"valueUsd":4079057.12},{"settlementDate":"2026-02-17","cusip":"225310101","symbol":"CACC","quantity":10561,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":483.98,"valueUsd":5111312.78},{"settlementDate":"2026-02-18","cusip":"225310101","symbol":"CACC","quantity":9666,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":491.36,"valueUsd":4749485.76},{"settlementDate":"2026-02-19","cusip":"225310101","symbol":"CACC","quantity":14432,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":505.5,"valueUsd":7295376},{"settlementDate":"2026-02-20","cusip":"225310101","symbol":"CACC","quantity":9303,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":485.65,"valueUsd":4518001.95},{"settlementDate":"2026-02-23","cusip":"225310101","symbol":"CACC","quantity":1323,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":495.34,"valueUsd":655334.82},{"settlementDate":"2026-02-24","cusip":"225310101","symbol":"CACC","quantity":6250,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":489.89,"valueUsd":3061812.5},{"settlementDate":"2026-02-26","cusip":"225310101","symbol":"CACC","quantity":7,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494.33,"valueUsd":3460.31},{"settlementDate":"2026-03-02","cusip":"225310101","symbol":"CACC","quantity":2389,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":473.18,"valueUsd":1130427.02},{"settlementDate":"2026-03-03","cusip":"225310101","symbol":"CACC","quantity":347,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":482.15,"valueUsd":167306.05},{"settlementDate":"2026-03-05","cusip":"225310101","symbol":"CACC","quantity":166,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":490.03,"valueUsd":81344.98},{"settlementDate":"2026-03-06","cusip":"225310101","symbol":"CACC","quantity":608,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":511.28,"valueUsd":310858.24},{"settlementDate":"2026-03-09","cusip":"225310101","symbol":"CACC","quantity":317,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":497.88,"valueUsd":157827.96},{"settlementDate":"2026-03-10","cusip":"225310101","symbol":"CACC","quantity":9304,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":501.53,"valueUsd":4666235.12},{"settlementDate":"2026-03-11","cusip":"225310101","symbol":"CACC","quantity":7258,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":499.41,"valueUsd":3624717.78},{"settlementDate":"2026-03-12","cusip":"225310101","symbol":"CACC","quantity":5500,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":499.84,"valueUsd":2749120},{"settlementDate":"2026-03-13","cusip":"225310101","symbol":"CACC","quantity":459,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494,"valueUsd":226746},{"settlementDate":"2026-03-16","cusip":"225310101","symbol":"CACC","quantity":1309,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":447.79,"valueUsd":586157.11},{"settlementDate":"2026-03-17","cusip":"225310101","symbol":"CACC","quantity":13287,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":444.55,"valueUsd":5906735.85},{"settlementDate":"2026-03-18","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":459.44,"valueUsd":459.44},{"settlementDate":"2026-03-19","cusip":"225310101","symbol":"CACC","quantity":560,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":461.25,"valueUsd":258300},{"settlementDate":"2026-03-20","cusip":"225310101","symbol":"CACC","quantity":290,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":449.78,"valueUsd":130436.2},{"settlementDate":"2026-03-23","cusip":"225310101","symbol":"CACC","quantity":1191,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":431.18,"valueUsd":513535.38},{"settlementDate":"2026-03-24","cusip":"225310101","symbol":"CACC","quantity":2538,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":438.24,"valueUsd":1112253.12},{"settlementDate":"2026-03-26","cusip":"225310101","symbol":"CACC","quantity":515,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":443.91,"valueUsd":228613.65},{"settlementDate":"2026-03-27","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":442.85,"valueUsd":1328.55},{"settlementDate":"2026-03-30","cusip":"225310101","symbol":"CACC","quantity":141,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":419.49,"valueUsd":59148.09},{"settlementDate":"2026-04-06","cusip":"225310101","symbol":"CACC","quantity":1430,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":416.51,"valueUsd":595609.3},{"settlementDate":"2026-04-07","cusip":"225310101","symbol":"CACC","quantity":823,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":441.09,"valueUsd":363017.07},{"settlementDate":"2026-04-08","cusip":"225310101","symbol":"CACC","quantity":800,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":444.72,"valueUsd":355776},{"settlementDate":"2026-04-09","cusip":"225310101","symbol":"CACC","quantity":1868,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":467.25,"valueUsd":872823},{"settlementDate":"2026-04-10","cusip":"225310101","symbol":"CACC","quantity":1873,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":468.97,"valueUsd":878380.81},{"settlementDate":"2026-04-13","cusip":"225310101","symbol":"CACC","quantity":2123,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":465.15,"valueUsd":987513.45},{"settlementDate":"2026-04-15","cusip":"225310101","symbol":"CACC","quantity":375,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":489.84,"valueUsd":183690},{"settlementDate":"2026-04-17","cusip":"225310101","symbol":"CACC","quantity":525,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":494.56,"valueUsd":259644},{"settlementDate":"2026-04-20","cusip":"225310101","symbol":"CACC","quantity":6282,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":527.56,"valueUsd":3314131.92},{"settlementDate":"2026-04-22","cusip":"225310101","symbol":"CACC","quantity":193,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":521.23,"valueUsd":100597.39},{"settlementDate":"2026-04-27","cusip":"225310101","symbol":"CACC","quantity":72,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":514.11,"valueUsd":37015.92},{"settlementDate":"2026-04-28","cusip":"225310101","symbol":"CACC","quantity":198,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":515.24,"valueUsd":102017.52},{"settlementDate":"2026-05-05","cusip":"225310101","symbol":"CACC","quantity":442,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":507,"valueUsd":224094},{"settlementDate":"2026-05-06","cusip":"225310101","symbol":"CACC","quantity":5761,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525.67,"valueUsd":3028384.87},{"settlementDate":"2026-05-07","cusip":"225310101","symbol":"CACC","quantity":5489,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":539.93,"valueUsd":2963675.77},{"settlementDate":"2026-05-11","cusip":"225310101","symbol":"CACC","quantity":4719,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":533.15,"valueUsd":2515934.85},{"settlementDate":"2026-05-13","cusip":"225310101","symbol":"CACC","quantity":6,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":526.72,"valueUsd":3160.32},{"settlementDate":"2026-05-14","cusip":"225310101","symbol":"CACC","quantity":3030,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525,"valueUsd":1590750},{"settlementDate":"2026-05-15","cusip":"225310101","symbol":"CACC","quantity":2319,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":546.66,"valueUsd":1267704.54},{"settlementDate":"2026-05-18","cusip":"225310101","symbol":"CACC","quantity":4115,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":547.81,"valueUsd":2254238.15},{"settlementDate":"2026-05-19","cusip":"225310101","symbol":"CACC","quantity":5,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.43,"valueUsd":2777.15},{"settlementDate":"2026-05-21","cusip":"225310101","symbol":"CACC","quantity":4416,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":557.94,"valueUsd":2463863.04},{"settlementDate":"2026-05-22","cusip":"225310101","symbol":"CACC","quantity":3252,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":547.98,"valueUsd":1782030.96},{"settlementDate":"2026-05-29","cusip":"225310101","symbol":"CACC","quantity":222,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":560.41,"valueUsd":124411.02},{"settlementDate":"2026-06-02","cusip":"225310101","symbol":"CACC","quantity":26,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":561.67,"valueUsd":14603.42},{"settlementDate":"2026-06-03","cusip":"225310101","symbol":"CACC","quantity":1002,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":541.94,"valueUsd":543023.88},{"settlementDate":"2026-06-04","cusip":"225310101","symbol":"CACC","quantity":1093,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":541.58,"valueUsd":591946.94},{"settlementDate":"2026-06-05","cusip":"225310101","symbol":"CACC","quantity":1242,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":548.4,"valueUsd":681112.8},{"settlementDate":"2026-06-08","cusip":"225310101","symbol":"CACC","quantity":1031,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":544.71,"valueUsd":561596.01},{"settlementDate":"2026-06-10","cusip":"225310101","symbol":"CACC","quantity":3498,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":569.32,"valueUsd":1991481.36},{"settlementDate":"2026-06-15","cusip":"225310101","symbol":"CACC","quantity":2550,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":548.15,"valueUsd":1397782.5},{"settlementDate":"2026-06-16","cusip":"225310101","symbol":"CACC","quantity":18,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":572.79,"valueUsd":10310.22},{"settlementDate":"2026-06-17","cusip":"225310101","symbol":"CACC","quantity":6135,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":574.1,"valueUsd":3522103.5},{"settlementDate":"2026-06-22","cusip":"225310101","symbol":"CACC","quantity":193560,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":579.73,"valueUsd":112212538.8},{"settlementDate":"2026-06-23","cusip":"225310101","symbol":"CACC","quantity":8618,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":577.53,"valueUsd":4977153.54},{"settlementDate":"2026-06-26","cusip":"225310101","symbol":"CACC","quantity":1002,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":623.7,"valueUsd":624947.4},{"settlementDate":"2026-07-02","cusip":"225310101","symbol":"CACC","quantity":10,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":655.72,"valueUsd":6557.2},{"settlementDate":"2026-07-06","cusip":"225310101","symbol":"CACC","quantity":16673,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":657.12,"valueUsd":10956161.76},{"settlementDate":"2026-07-08","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":646.58,"valueUsd":1939.74},{"settlementDate":"2026-07-09","cusip":"225310101","symbol":"CACC","quantity":222,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":628.96,"valueUsd":139629.12},{"settlementDate":"2026-07-10","cusip":"225310101","symbol":"CACC","quantity":4,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":627.11,"valueUsd":2508.44},{"settlementDate":"2026-07-13","cusip":"225310101","symbol":"CACC","quantity":11,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":625.97,"valueUsd":6885.67},{"settlementDate":"2026-07-14","cusip":"225310101","symbol":"CACC","quantity":60,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":626.13,"valueUsd":37567.8},{"settlementDate":"2026-07-15","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":617.78,"valueUsd":617.78},{"settlementDate":"2026-07-16","cusip":"225310101","symbol":"CACC","quantity":211,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":616.28,"valueUsd":130035.08},{"settlementDate":"2026-07-17","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":637.55,"valueUsd":1912.65},{"settlementDate":"2026-07-20","cusip":"225310101","symbol":"CACC","quantity":8108,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":640,"valueUsd":5189120},{"settlementDate":"2026-07-23","cusip":"225310101","symbol":"CACC","quantity":7650,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":606.22,"valueUsd":4637583},{"settlementDate":"2026-07-27","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":574.08,"valueUsd":4592.64},{"settlementDate":"2026-07-30","cusip":"225310101","symbol":"CACC","quantity":231,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":556.71,"valueUsd":128600.01},{"settlementDate":"2026-07-31","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.67,"valueUsd":4445.36},{"settlementDate":"2026-08-03","cusip":"225310101","symbol":"CACC","quantity":462,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":568.91,"valueUsd":262836.42},{"settlementDate":"2026-08-06","cusip":"225310101","symbol":"CACC","quantity":463,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":592.52,"valueUsd":274336.76},{"settlementDate":"2026-08-07","cusip":"225310101","symbol":"CACC","quantity":403,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":581.3,"valueUsd":234263.9},{"settlementDate":"2026-08-11","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":581.25,"valueUsd":581.25},{"settlementDate":"2026-08-12","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":572.21,"valueUsd":572.21},{"settlementDate":"2026-08-14","cusip":"225310101","symbol":"CACC","quantity":146,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":582.89,"valueUsd":85101.94}],"updatedAt":"2026-09-14T17:12:52.174Z","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"}