{"ticker": "MRLN", "overview": {"cik": "2028707", "ticker": "MRLN", "name": "Merlin, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "sic": "7373", "announcements": [{"form": "424B3", "date": "2026-10-27", "title": "Form 424B3", "accession": "0001628280-26-067655", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-27", "title": "Form 424B3", "accession": "0001628280-26-067654", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067435", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-108664", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-18", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-043375", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062747", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062745", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062744", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062743", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001628280-26-058117", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001628280-26-058115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038390", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-056882", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056712", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037660", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001860171-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-063703", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-063701", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037535", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037532", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037531", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037530", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037529", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MRLN", "has_prices": true, "as_of": "2026-09-18", "last": 1.95, "prev_close": 2.06, "change": -0.1100000000000001, "change_pct": -0.05339805825242723, "session_volume": 8086275.0, "vwap_5": 2.1515230335503635, "vwap_20": 2.525395183939593, "vwap_60": 3.475024188600968, "vwap_250": 7.371792017699559, "high_52w": 16.09, "low_52w": 1.95, "avg_volume_20": 2560094.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-043375", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "FR Capital Holdings, L.P.", "who_key": "FR Capital Holdings, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "FR Capital Holdings, L.P. moves to a 1% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1776703/0001493152-26-043375-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "13DG-0001213900-26-090032", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Bleichroeder Sponsor 1 LLC", "who_key": "Bleichroeder Sponsor 1 LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Bleichroeder Sponsor 1 LLC moves to a 8.2% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2031321/0001213900-26-090032-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493152-26-038390", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "FR Capital Holdings, L.P.", "who_key": "FR Capital Holdings, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "FR Capital Holdings, L.P. moves to a 12.6% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1776703/0001493152-26-038390-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493152-26-037660", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Ayrton Capital LLC moves to a 2.12% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037660-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001860171-26-000006", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Merlin, Inc.", "who_key": "Merlin, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Merlin, Inc. moves to a 2.4% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/0001860171-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001628280-26-037524", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Matthew Spencer George", "who_key": "George Matthew Spencer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "CEO files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037524/0001628280-26-037524-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037525", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Leslie Renee Ravestein", "who_key": "Ravestein Leslie Renee", "role": "CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Insider files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037525/0001628280-26-037525-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037526", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Carolyn Trabuco", "who_key": "Trabuco Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Director files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037526/0001628280-26-037526-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037527", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Mark Rawlins Brunner", "who_key": "Brunner Mark Rawlins", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037527/0001628280-26-037527-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037528", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Michael Montelongo", "who_key": "Montelongo Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Director files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037528/0001628280-26-037528-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037529", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Michael Blitzer", "who_key": "BLITZER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Director files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037529/0001628280-26-037529-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037530", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Kelyn Brannon", "who_key": "BRANNON KELYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Director files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037530/0001628280-26-037530-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037531", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Robert Hanson Smith", "who_key": "Smith Robert Hanson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Director files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037531/0001628280-26-037531-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037532", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Kenneth John Braithwaite", "who_key": "Braithwaite Kenneth John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Director files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037532/0001628280-26-037532-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001628280-26-037535", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Ryan Michael Carrithers", "who_key": "Carrithers Ryan Michael", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "CFO files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000162828026037535/0001628280-26-037535-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "13DG-0001172661-26-002371", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Alyeska Investment Group, L.P. takes a 9.9% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002371-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001604488-26-000052", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "First Trust Capital Management L.P. raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000052-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000886982-26-000278", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000278-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000886982-26-000280", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 0.17% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000280-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000919574-26-003184", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062841", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Merus Global Investments, LLC", "who_key": "MERUS GLOBAL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "MERUS GLOBAL INVESTMENTS, LLC raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1661897/0001104659-26-062841-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001493152-26-022307", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Ayrton Capital LLC takes a 7.39% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022307-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0001104659-26-057999", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Merlin, Inc.", "who_key": "Merlin, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Merlin, Inc. takes a 16.24% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/0001104659-26-057999-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257269}, {"id": "0001213900-26-030909", "src": "INSIDERS", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Matthew Spencer George", "who_key": "George Matthew Spencer", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "CEO files routine paperwork on MRLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/000121390026030909/0001213900-26-030909-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-043375", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "FR Capital Holdings, L.P.", "who_key": "FR Capital Holdings, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "FR Capital Holdings, L.P. moves to a 1% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1776703/0001493152-26-043375-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "13DG-0001213900-26-090032", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Bleichroeder Sponsor 1 LLC", "who_key": "Bleichroeder Sponsor 1 LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Bleichroeder Sponsor 1 LLC moves to a 8.2% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2031321/0001213900-26-090032-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493152-26-038390", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "FR Capital Holdings, L.P.", "who_key": "FR Capital Holdings, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "FR Capital Holdings, L.P. moves to a 12.6% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1776703/0001493152-26-038390-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001493152-26-037660", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Ayrton Capital LLC moves to a 2.12% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037660-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001860171-26-000006", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Merlin, Inc.", "who_key": "Merlin, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Merlin, Inc. moves to a 2.4% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028707/0001860171-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001172661-26-002371", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Alyeska Investment Group, L.P. takes a 9.9% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002371-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001604488-26-000052", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "First Trust Capital Management L.P. raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000052-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000886982-26-000278", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000278-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000886982-26-000280", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 0.17% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000280-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000919574-26-003184", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001104659-26-062841", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Merus Global Investments, LLC", "who_key": "MERUS GLOBAL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "MERUS GLOBAL INVESTMENTS, LLC raises a passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1661897/0001104659-26-062841-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001493152-26-022307", "src": "13DG", "ticker": "MRLN", "cik": "2028707", "company": "Merlin, Inc.", "company_raw": "Merlin, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "Cayman Islands", "headline": "Ayrton Capital LLC takes a 7.39% passive stake in MRLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022307-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Merlin, Inc. - Common Stock", "new_value": "Merlin, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028707", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028707", "applied": 1, "detected_at": "2026-10-26T02:17:40.221039"}]}, "key_people": [], "activity": [], "announcements": [{"form": "424B3", "date": "2026-10-27", "title": "Form 424B3", "accession": "0001628280-26-067655", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-27", "title": "Form 424B3", "accession": "0001628280-26-067654", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067435", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-108664", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-18", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-043375", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062747", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062745", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062744", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062743", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001628280-26-058117", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-20", "title": "Form 424B3", "accession": "0001628280-26-058115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038390", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-056882", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056712", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037660", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001860171-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-063703", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-02", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-063701", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037535", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037532", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037531", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037530", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037529", "price_sensitive": false}], "performance": {"ticker": "MRLN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-02", "close": 9.85, "volume": 418105.0}, {"date": "2024-12-03", "close": 9.86, "volume": 556950.0}, {"date": "2024-12-04", "close": 9.8498, "volume": 831162.0}, {"date": "2024-12-05", "close": 9.8581, "volume": 8790.0}, {"date": "2024-12-06", "close": 9.8581, "volume": null}, {"date": "2024-12-09", "close": 9.85, "volume": 167178.0}, {"date": "2024-12-10", "close": 9.85, "volume": 44146.0}, {"date": "2024-12-11", "close": 9.86, "volume": 77573.0}, {"date": "2024-12-12", "close": 9.86, "volume": 1691715.0}, {"date": "2024-12-13", "close": 9.86, "volume": 38002.0}, {"date": "2024-12-16", "close": 9.85, "volume": 878848.0}, {"date": "2024-12-17", "close": 9.85, "volume": null}, {"date": "2024-12-18", "close": 9.85, "volume": 509030.0}, {"date": "2024-12-19", "close": 9.86, "volume": 173000.0}, {"date": "2024-12-20", "close": 9.85, "volume": 77800.0}, {"date": "2024-12-23", "close": 9.85, "volume": null}, {"date": "2024-12-24", "close": 9.8514, "volume": 74608.0}, {"date": "2024-12-26", "close": 9.8514, "volume": null}, {"date": "2024-12-27", "close": 9.86, "volume": 80065.0}, {"date": "2024-12-30", "close": 9.86, "volume": null}, {"date": "2024-12-31", "close": 9.86, "volume": null}, {"date": "2025-01-02", "close": 9.86, "volume": 157081.0}, {"date": "2025-01-03", "close": 9.86, "volume": 54784.0}, {"date": "2025-01-06", "close": 9.86, "volume": 11949.0}, {"date": "2025-01-07", "close": 9.87, "volume": 65594.0}, {"date": "2025-01-08", "close": 9.88, "volume": 1651048.0}, {"date": "2025-01-10", "close": 9.87, "volume": 4155.0}, {"date": "2025-01-13", "close": 9.89, "volume": 309724.0}, {"date": "2025-01-14", "close": 9.88, "volume": 56320.0}, {"date": "2025-01-15", "close": 9.88, "volume": 183301.0}, {"date": "2025-01-16", "close": 9.89, "volume": 32699.0}, {"date": "2025-01-17", "close": 9.89, "volume": 28717.0}, {"date": "2025-01-21", "close": 9.905, "volume": 91559.0}, {"date": "2025-01-22", "close": 9.9, "volume": 27997.0}, {"date": "2025-01-23", "close": 9.92, "volume": 75231.0}, {"date": "2025-01-24", "close": 9.91, "volume": 22115.0}, {"date": "2025-01-27", "close": 9.92, "volume": 537.0}, {"date": "2025-01-28", "close": 9.92, "volume": 156898.0}, {"date": "2025-01-29", "close": 9.92, "volume": 228060.0}, {"date": "2025-01-30", "close": 9.91, "volume": 30416.0}, {"date": "2025-01-31", "close": 9.91, "volume": 8086.0}, {"date": "2025-02-03", "close": 9.93, "volume": 79025.0}, {"date": "2025-02-04", "close": 9.93, "volume": 35830.0}, {"date": "2025-02-05", "close": 9.92, "volume": 21303.0}, {"date": "2025-02-06", "close": 9.93, "volume": 935.0}, {"date": "2025-02-07", "close": 9.94, "volume": 1050.0}, {"date": "2025-02-10", "close": 9.94, "volume": 36958.0}, {"date": "2025-02-11", "close": 9.95, "volume": 430335.0}, {"date": "2025-02-12", "close": 9.96, "volume": 125387.0}, {"date": "2025-02-13", "close": 9.96, "volume": 50224.0}, {"date": "2025-02-14", "close": 9.95, "volume": 1232.0}, {"date": "2025-02-18", "close": 9.95, "volume": 920.0}, {"date": "2025-02-19", "close": 9.96, "volume": 1322.0}, {"date": "2025-02-20", "close": 9.95, "volume": 662.0}, {"date": "2025-02-21", "close": 9.95, "volume": 8502.0}, {"date": "2025-02-24", "close": 9.96, "volume": 4334.0}, {"date": "2025-02-25", "close": 9.96, "volume": null}, {"date": "2025-02-26", "close": 9.96, "volume": 5795.0}, {"date": "2025-02-27", "close": 9.96, "volume": 2323.0}, {"date": "2025-02-28", "close": 9.95, "volume": 305067.0}, {"date": "2025-03-03", "close": 9.96, "volume": 860086.0}, {"date": "2025-03-04", "close": 9.96, "volume": 169432.0}, {"date": "2025-03-05", "close": 9.97, "volume": 158386.0}, {"date": "2025-03-06", "close": 9.98, "volume": 73056.0}, {"date": "2025-03-07", "close": 9.98, "volume": 18948.0}, {"date": "2025-03-10", "close": 9.98, "volume": 7361.0}, {"date": "2025-03-11", "close": 9.99, "volume": 7075.0}, {"date": "2025-03-12", "close": 10.0, "volume": 13179.0}, {"date": "2025-03-13", "close": 10.0, "volume": null}, {"date": "2025-03-14", "close": 9.99, "volume": 1878.0}, {"date": "2025-03-17", "close": 10.0, "volume": 1431.0}, {"date": "2025-03-18", "close": 10.0, "volume": 9482.0}, {"date": "2025-03-19", "close": 10.01, "volume": 4389.0}, {"date": "2025-03-20", "close": 10.01, "volume": null}, {"date": "2025-03-21", "close": 10.01, "volume": 2681.0}, {"date": "2025-03-24", "close": 10.01, "volume": 1728.0}, {"date": "2025-03-25", "close": 9.98, "volume": 2600.0}, {"date": "2025-03-26", "close": 10.0, "volume": 1012.0}, {"date": "2025-03-27", "close": 10.03, "volume": 870.0}, {"date": "2025-03-28", "close": 10.03, "volume": 10285.0}, {"date": "2025-03-31", "close": 10.01, "volume": 2530.0}, {"date": "2025-04-01", "close": 10.02, "volume": 700.0}, {"date": "2025-04-02", "close": 10.02, "volume": 43874.0}, {"date": "2025-04-03", "close": 10.02, "volume": 3925.0}, {"date": "2025-04-04", "close": 10.01, "volume": 2438.0}, {"date": "2025-04-07", "close": 10.01, "volume": 7449.0}, {"date": "2025-04-08", "close": 10.01, "volume": 224474.0}, {"date": "2025-04-09", "close": 10.02, "volume": 601492.0}, {"date": "2025-04-10", "close": 10.03, "volume": 271899.0}, {"date": "2025-04-11", "close": 10.02, "volume": 360206.0}, {"date": "2025-04-14", "close": 10.03, "volume": 2005581.0}, {"date": "2025-04-15", "close": 10.02, "volume": 78051.0}, {"date": "2025-04-16", "close": 10.03, "volume": 450854.0}, {"date": "2025-04-17", "close": 10.03, "volume": 147006.0}, {"date": "2025-04-21", "close": 10.05, "volume": 5841.0}, {"date": "2025-04-22", "close": 10.03, "volume": 1722.0}, {"date": "2025-04-23", "close": 10.04, "volume": 116691.0}, {"date": "2025-04-24", "close": 10.08, "volume": 331019.0}, {"date": "2025-04-25", "close": 10.09, "volume": 157656.0}, {"date": "2025-04-28", "close": 10.13, "volume": 451589.0}, {"date": "2025-04-29", "close": 10.11, "volume": 601102.0}, {"date": "2025-04-30", "close": 10.13, "volume": 256445.0}, {"date": "2025-05-01", "close": 10.13, "volume": 171862.0}, {"date": "2025-05-02", "close": 10.14, "volume": 2932.0}, {"date": "2025-05-05", "close": 10.14, "volume": 9212.0}, {"date": "2025-05-06", "close": 10.14, "volume": 619.0}, {"date": "2025-05-07", "close": 10.15, "volume": 3560.0}, {"date": "2025-05-08", "close": 10.15, "volume": 3773.0}, {"date": "2025-05-09", "close": 10.15, "volume": 101629.0}, {"date": "2025-05-12", "close": 10.16, "volume": 7350.0}, {"date": "2025-05-13", "close": 10.16, "volume": 12487.0}, {"date": "2025-05-14", "close": 10.155, "volume": 5431.0}, {"date": "2025-05-15", "close": 10.16, "volume": 121486.0}, {"date": "2025-05-16", "close": 10.15, "volume": 75426.0}, {"date": "2025-05-19", "close": 10.16, "volume": 418.0}, {"date": "2025-05-20", "close": 10.16, "volume": 67864.0}, {"date": "2025-05-21", "close": 10.17, "volume": 344.0}, {"date": "2025-05-22", "close": 10.17, "volume": null}, {"date": "2025-05-23", "close": 10.17, "volume": null}, {"date": "2025-05-27", "close": 10.205, "volume": 432012.0}, {"date": "2025-05-28", "close": 10.22, "volume": 185134.0}, {"date": "2025-05-29", "close": 10.22, "volume": null}, {"date": "2025-05-30", "close": 10.24, "volume": 41395.0}, {"date": "2025-06-02", "close": 10.24, "volume": 694.0}, {"date": "2025-06-03", "close": 10.24, "volume": 236.0}, {"date": "2025-06-04", "close": 10.25, "volume": 29950.0}, {"date": "2025-06-05", "close": 10.28, "volume": 59669.0}, {"date": "2025-06-06", "close": 10.285, "volume": 18703.0}, {"date": "2025-06-09", "close": 10.29, "volume": 1791.0}, {"date": "2025-06-10", "close": 10.3, "volume": 25448.0}, {"date": "2025-06-11", "close": 10.31, "volume": 724340.0}, {"date": "2025-06-12", "close": 10.35, "volume": 2096.0}, {"date": "2025-06-13", "close": 10.36, "volume": 10005.0}, {"date": "2025-06-16", "close": 10.31, "volume": 7827.0}, {"date": "2025-06-17", "close": 10.37, "volume": 4895.0}, {"date": "2025-06-18", "close": 10.345, "volume": 49285.0}, {"date": "2025-06-20", "close": 10.37, "volume": 251817.0}, {"date": "2025-06-23", "close": 10.38, "volume": 278.0}, {"date": "2025-06-24", "close": 10.38, "volume": 233.0}, {"date": "2025-06-25", "close": 10.35, "volume": 61828.0}, {"date": "2025-06-26", "close": 10.34, "volume": 543585.0}, {"date": "2025-06-27", "close": 10.33, "volume": 175.0}, {"date": "2025-06-30", "close": 10.31, "volume": 482.0}, {"date": "2025-07-01", "close": 10.31, "volume": 29491.0}, {"date": "2025-07-02", "close": 10.3, "volume": 8493.0}, {"date": "2025-07-03", "close": 10.3, "volume": 501.0}, {"date": "2025-07-07", "close": 10.295, "volume": 151.0}, {"date": "2025-07-08", "close": 10.295, "volume": 1753.0}, {"date": "2025-07-09", "close": 10.29, "volume": 161268.0}, {"date": "2025-07-10", "close": 10.29, "volume": null}, {"date": "2025-07-11", "close": 10.295, "volume": 19238.0}, {"date": "2025-07-14", "close": 10.35, "volume": 74013.0}, {"date": "2025-07-15", "close": 10.33, "volume": 364588.0}, {"date": "2025-07-16", "close": 10.33, "volume": 70713.0}, {"date": "2025-07-17", "close": 10.33, "volume": null}, {"date": "2025-07-18", "close": 10.33, "volume": 842.0}, {"date": "2025-07-21", "close": 10.47, "volume": 3250.0}, {"date": "2025-07-22", "close": 10.47, "volume": null}, {"date": "2025-07-23", "close": 10.345, "volume": 1170.0}, {"date": "2025-07-24", "close": 10.34, "volume": 833.0}, {"date": "2025-07-25", "close": 10.34, "volume": 2345.0}, {"date": "2025-07-28", "close": 10.34, "volume": 2202.0}, {"date": "2025-07-29", "close": 10.34, "volume": null}, {"date": "2025-07-30", "close": 10.34, "volume": 1018.0}, {"date": "2025-07-31", "close": 10.34, "volume": 11219.0}, {"date": "2025-08-01", "close": 10.3225, "volume": 101522.0}, {"date": "2025-08-04", "close": 10.34, "volume": 87053.0}, {"date": "2025-08-05", "close": 10.34, "volume": 209189.0}, {"date": "2025-08-06", "close": 10.345, "volume": 7300.0}, {"date": "2025-08-07", "close": 10.345, "volume": null}, {"date": "2025-08-08", "close": 10.34, "volume": 1340.0}, {"date": "2025-08-11", "close": 10.32, "volume": 608939.0}, {"date": "2025-08-12", "close": 10.3, "volume": 142.0}, {"date": "2025-08-13", "close": 10.3, "volume": 56478.0}, {"date": "2025-08-14", "close": 10.41, "volume": 1249392.0}, {"date": "2025-08-15", "close": 10.43, "volume": 153438.0}, {"date": "2025-08-18", "close": 10.4, "volume": 101661.0}, {"date": "2025-08-19", "close": 10.3822, "volume": 17324.0}, {"date": "2025-08-20", "close": 10.38, "volume": 11717.0}, {"date": "2025-08-21", "close": 10.38, "volume": 416.0}, {"date": "2025-08-22", "close": 10.38, "volume": 5754.0}, {"date": "2025-08-25", "close": 10.38, "volume": 1744.0}, {"date": "2025-08-26", "close": 10.38, "volume": 7312.0}, {"date": "2025-08-27", "close": 10.38, "volume": 15678.0}, {"date": "2025-08-28", "close": 10.38, "volume": 699.0}, {"date": "2025-08-29", "close": 10.38, "volume": 1799.0}, {"date": "2025-09-02", "close": 10.3743, "volume": 124459.0}, {"date": "2025-09-03", "close": 10.3486, "volume": 2571.0}, {"date": "2025-09-04", "close": 10.37, "volume": 337.0}, {"date": "2025-09-05", "close": 10.38, "volume": 1101.0}, {"date": "2025-09-08", "close": 10.359, "volume": 3599.0}, {"date": "2025-09-09", "close": 10.36, "volume": 4181.0}, {"date": "2025-09-10", "close": 10.38, "volume": 30117.0}, {"date": "2025-09-11", "close": 10.3946, "volume": 6741.0}, {"date": "2025-09-12", "close": 10.35, "volume": 7052.0}, {"date": "2025-09-15", "close": 10.35, "volume": 8297.0}, {"date": "2025-09-16", "close": 10.35, "volume": 3455.0}, {"date": "2025-09-17", "close": 10.35, "volume": 39755.0}, {"date": "2025-09-18", "close": 10.34, "volume": 85486.0}, {"date": "2025-09-19", "close": 10.34, "volume": 120500.0}, {"date": "2025-09-22", "close": 10.34, "volume": 287809.0}, {"date": "2025-09-23", "close": 10.41, "volume": 294832.0}, {"date": "2025-09-24", "close": 10.39, "volume": 85522.0}, {"date": "2025-09-25", "close": 10.41, "volume": 585010.0}, {"date": "2025-09-26", "close": 10.4, "volume": 269668.0}, {"date": "2025-09-29", "close": 10.4, "volume": 13548.0}, {"date": "2025-09-30", "close": 10.4, "volume": 260390.0}, {"date": "2025-10-01", "close": 10.41, "volume": 15618.0}, {"date": "2025-10-02", "close": 10.41, "volume": 15735.0}, {"date": "2025-10-03", "close": 10.44, "volume": 24223.0}, {"date": "2025-10-06", "close": 10.68, "volume": 3168928.0}, {"date": "2025-10-07", "close": 10.7, "volume": 570150.0}, {"date": "2025-10-08", "close": 10.81, "volume": 1235969.0}, {"date": "2025-10-09", "close": 11.055, "volume": 2064066.0}, {"date": "2025-10-10", "close": 10.87, "volume": 720918.0}, {"date": "2025-10-13", "close": 10.89, "volume": 468335.0}, {"date": "2025-10-14", "close": 10.88, "volume": 643023.0}, {"date": "2025-10-15", "close": 11.41, "volume": 2621097.0}, {"date": "2025-10-16", "close": 11.33, "volume": 1776111.0}, {"date": "2025-10-17", "close": 11.16, "volume": 866138.0}, {"date": "2025-10-20", "close": 11.17, "volume": 514966.0}, {"date": "2025-10-21", "close": 10.92, "volume": 585378.0}, {"date": "2025-10-22", "close": 11.02, "volume": 1444503.0}, {"date": "2025-10-23", "close": 12.75, "volume": 10634230.0}, {"date": "2025-10-24", "close": 12.16, "volume": 2626483.0}, {"date": "2025-10-27", "close": 11.91, "volume": 1106134.0}, {"date": "2025-10-28", "close": 11.29, "volume": 1354374.0}, {"date": "2025-10-29", "close": 11.18, "volume": 955904.0}, {"date": "2025-10-30", "close": 10.9, "volume": 1367911.0}, {"date": "2025-10-31", "close": 10.97, "volume": 808536.0}, {"date": "2025-11-03", "close": 10.86, "volume": 702863.0}, {"date": "2025-11-04", "close": 10.67, "volume": 770767.0}, {"date": "2025-11-05", "close": 10.74, "volume": 808400.0}, {"date": "2025-11-06", "close": 10.76, "volume": 732619.0}, {"date": "2025-11-07", "close": 10.77, "volume": 892011.0}, {"date": "2025-11-10", "close": 10.69, "volume": 624058.0}, {"date": "2025-11-11", "close": 10.65, "volume": 341009.0}, {"date": "2025-11-12", "close": 10.58, "volume": 352350.0}, {"date": "2025-11-13", "close": 10.53, "volume": 430650.0}, {"date": "2025-11-14", "close": 10.61, "volume": 785919.0}, {"date": "2025-11-17", "close": 10.65, "volume": 1580921.0}, {"date": "2025-11-18", "close": 10.71, "volume": 1232943.0}, {"date": "2025-11-19", "close": 10.71, "volume": 265377.0}, {"date": "2025-11-20", "close": 10.57, "volume": 351581.0}, {"date": "2025-11-21", "close": 10.63, "volume": 530733.0}, {"date": "2025-11-24", "close": 10.64, "volume": 126324.0}, {"date": "2025-11-25", "close": 10.74, "volume": 526536.0}, {"date": "2025-11-26", "close": 10.72, "volume": 196883.0}, {"date": "2025-11-28", "close": 10.74, "volume": 124453.0}, {"date": "2025-12-01", "close": 10.68, "volume": 169668.0}, {"date": "2025-12-02", "close": 10.67, "volume": 151200.0}, {"date": "2025-12-03", "close": 10.65, "volume": 368683.0}, {"date": "2025-12-04", "close": 10.73, "volume": 879913.0}, {"date": "2025-12-05", "close": 11.0, "volume": 2809821.0}, {"date": "2025-12-08", "close": 10.98, "volume": 625089.0}, {"date": "2025-12-09", "close": 10.94, "volume": 253048.0}, {"date": "2025-12-10", "close": 10.85, "volume": 218084.0}, {"date": "2025-12-11", "close": 10.9, "volume": 136839.0}, {"date": "2025-12-12", "close": 10.84, "volume": 139897.0}, {"date": "2025-12-15", "close": 10.69, "volume": 438077.0}, {"date": "2025-12-16", "close": 10.83, "volume": 445083.0}, {"date": "2025-12-17", "close": 10.74, "volume": 170402.0}, {"date": "2025-12-18", "close": 10.78, "volume": 142964.0}, {"date": "2025-12-19", "close": 10.81, "volume": 433659.0}, {"date": "2025-12-22", "close": 10.86, "volume": 226315.0}, {"date": "2025-12-23", "close": 10.81, "volume": 129479.0}, {"date": "2025-12-24", "close": 10.84, "volume": 34467.0}, {"date": "2025-12-26", "close": 10.81, "volume": 124653.0}, {"date": "2025-12-29", "close": 10.76, "volume": 70508.0}, {"date": "2025-12-30", "close": 10.72, "volume": 136021.0}, {"date": "2025-12-31", "close": 10.72, "volume": 59306.0}, {"date": "2026-01-02", "close": 10.74, "volume": 83896.0}, {"date": "2026-01-05", "close": 10.85, "volume": 378362.0}, {"date": "2026-01-06", "close": 10.81, "volume": 238691.0}, {"date": "2026-01-07", "close": 10.81, "volume": 575999.0}, {"date": "2026-01-08", "close": 10.84, "volume": 401956.0}, {"date": "2026-01-09", "close": 10.84, "volume": 221355.0}, {"date": "2026-01-12", "close": 10.8, "volume": 170808.0}, {"date": "2026-01-13", "close": 10.8, "volume": 177010.0}, {"date": "2026-01-14", "close": 10.78, "volume": 199203.0}, {"date": "2026-01-15", "close": 10.73, "volume": 279517.0}, {"date": "2026-01-16", "close": 10.74, "volume": 234540.0}, {"date": "2026-01-20", "close": 10.79, "volume": 268475.0}, {"date": "2026-01-21", "close": 10.71, "volume": 184317.0}, {"date": "2026-01-22", "close": 10.65, "volume": 84046.0}, {"date": "2026-01-23", "close": 10.66, "volume": 97567.0}, {"date": "2026-01-26", "close": 10.61, "volume": 90225.0}, {"date": "2026-01-27", "close": 10.66, "volume": 233751.0}, {"date": "2026-01-28", "close": 10.61, "volume": 98097.0}, {"date": "2026-01-29", "close": 10.61, "volume": 344321.0}, {"date": "2026-01-30", "close": 10.58, "volume": 457804.0}, {"date": "2026-02-02", "close": 10.58, "volume": 446412.0}, {"date": "2026-02-03", "close": 10.57, "volume": 322774.0}, {"date": "2026-02-04", "close": 10.55, "volume": 362278.0}, {"date": "2026-02-05", "close": 10.51, "volume": 335714.0}, {"date": "2026-02-06", "close": 10.53, "volume": 82352.0}, {"date": "2026-02-09", "close": 10.55, "volume": 122369.0}, {"date": "2026-02-10", "close": 10.52, "volume": 229644.0}, {"date": "2026-02-11", "close": 10.53, "volume": 169114.0}, {"date": "2026-02-12", "close": 10.53, "volume": 58574.0}, {"date": "2026-02-13", "close": 10.52, "volume": 378172.0}, {"date": "2026-02-17", "close": 10.54, "volume": 43612.0}, {"date": "2026-02-18", "close": 10.54, "volume": 231931.0}, {"date": "2026-02-19", "close": 10.53, "volume": 48533.0}, {"date": "2026-02-20", "close": 10.51, "volume": 178377.0}, {"date": "2026-02-23", "close": 10.51, "volume": 94489.0}, {"date": "2026-02-24", "close": 10.52, "volume": 70747.0}, {"date": "2026-02-25", "close": 10.51, "volume": 288144.0}, {"date": "2026-02-26", "close": 10.515, "volume": 499547.0}, {"date": "2026-02-27", "close": 10.5, "volume": 178559.0}, {"date": "2026-03-02", "close": 10.48, "volume": 453600.0}, {"date": "2026-03-03", "close": 10.48, "volume": 319818.0}, {"date": "2026-03-04", "close": 10.48, "volume": 186029.0}, {"date": "2026-03-05", "close": 10.47, "volume": 251587.0}, {"date": "2026-03-06", "close": 10.47, "volume": 496192.0}, {"date": "2026-03-09", "close": 10.48, "volume": 311102.0}, {"date": "2026-03-10", "close": 8.01, "volume": 988683.0}, {"date": "2026-03-11", "close": 8.3, "volume": 126711.0}, {"date": "2026-03-12", "close": 8.31, "volume": 177386.0}, {"date": "2026-03-13", "close": 8.34, "volume": 49451.0}, {"date": "2026-03-16", "close": 7.68, "volume": 254862.0}, {"date": "2026-03-17", "close": 9.03, "volume": 1887255.0}, {"date": "2026-03-18", "close": 9.99, "volume": 1128062.0}, {"date": "2026-03-19", "close": 9.34, "volume": 672732.0}, {"date": "2026-03-20", "close": 8.0, "volume": 567759.0}, {"date": "2026-03-23", "close": 9.76, "volume": 1520401.0}, {"date": "2026-03-24", "close": 12.32, "volume": 3177266.0}, {"date": "2026-03-25", "close": 13.55, "volume": 1577250.0}, {"date": "2026-03-26", "close": 11.15, "volume": 1287109.0}, {"date": "2026-03-27", "close": 9.89, "volume": 1146085.0}, {"date": "2026-03-30", "close": 8.0, "volume": 1152917.0}, {"date": "2026-03-31", "close": 7.35, "volume": 1920142.0}, {"date": "2026-04-01", "close": 7.67, "volume": 1602776.0}, {"date": "2026-04-02", "close": 8.27, "volume": 890790.0}, {"date": "2026-04-06", "close": 6.92, "volume": 1365813.0}, {"date": "2026-04-07", "close": 6.3, "volume": 2277089.0}, {"date": "2026-04-08", "close": 7.82, "volume": 1681910.0}, {"date": "2026-04-09", "close": 9.94, "volume": 1823584.0}, {"date": "2026-04-10", "close": 10.86, "volume": 1965415.0}, {"date": "2026-04-13", "close": 11.66, "volume": 1536965.0}, {"date": "2026-04-14", "close": 10.87, "volume": 912916.0}, {"date": "2026-04-15", "close": 14.29, "volume": 2651897.0}, {"date": "2026-04-16", "close": 16.09, "volume": 2035357.0}, {"date": "2026-04-17", "close": 13.58, "volume": 2018090.0}, {"date": "2026-04-20", "close": 13.66, "volume": 1738814.0}, {"date": "2026-04-21", "close": 12.14, "volume": 1210219.0}, {"date": "2026-04-22", "close": 12.13, "volume": 1359171.0}, {"date": "2026-04-23", "close": 12.73, "volume": 1030982.0}, {"date": "2026-04-24", "close": 12.01, "volume": 811961.0}, {"date": "2026-04-27", "close": 11.4, "volume": 691965.0}, {"date": "2026-04-28", "close": 11.56, "volume": 476291.0}, {"date": "2026-04-29", "close": 8.62, "volume": 2611465.0}, {"date": "2026-04-30", "close": 9.0, "volume": 1005264.0}, {"date": "2026-05-01", "close": 10.28, "volume": 1442629.0}, {"date": "2026-05-04", "close": 9.56, "volume": 2297934.0}, {"date": "2026-05-05", "close": 8.97, "volume": 1254269.0}, {"date": "2026-05-06", "close": 9.32, "volume": 913225.0}, {"date": "2026-05-07", "close": 8.31, "volume": 1353058.0}, {"date": "2026-05-08", "close": 8.23, "volume": 1286074.0}, {"date": "2026-05-11", "close": 8.66, "volume": 1007609.0}, {"date": "2026-05-12", "close": 7.83, "volume": 1183411.0}, {"date": "2026-05-13", "close": 7.79, "volume": 1155913.0}, {"date": "2026-05-14", "close": 7.06, "volume": 3280119.0}, {"date": "2026-05-15", "close": 6.61, "volume": 1683597.0}, {"date": "2026-05-18", "close": 6.3, "volume": 1437301.0}, {"date": "2026-05-19", "close": 5.98, "volume": 865641.0}, {"date": "2026-05-20", "close": 6.64, "volume": 1914914.0}, {"date": "2026-05-21", "close": 7.12, "volume": 1541417.0}, {"date": "2026-05-22", "close": 7.09, "volume": 2429500.0}, {"date": "2026-05-26", "close": 7.5, "volume": 2172276.0}, {"date": "2026-05-27", "close": 8.0, "volume": 2121199.0}, {"date": "2026-05-28", "close": 8.44, "volume": 1563283.0}, {"date": "2026-05-29", "close": 8.05, "volume": 2371868.0}, {"date": "2026-06-01", "close": 7.18, "volume": 2746161.0}, {"date": "2026-06-02", "close": 7.61, "volume": 2199502.0}, {"date": "2026-06-03", "close": 7.27, "volume": 2909983.0}, {"date": "2026-06-04", "close": 7.18, "volume": 5312359.0}, {"date": "2026-06-05", "close": 8.6, "volume": 28534560.0}, {"date": "2026-06-08", "close": 7.89, "volume": 7339943.0}, {"date": "2026-06-09", "close": 7.43, "volume": 5024758.0}, {"date": "2026-06-10", "close": 7.05, "volume": 3046283.0}, {"date": "2026-06-11", "close": 7.02, "volume": 2638309.0}, {"date": "2026-06-12", "close": 6.81, "volume": 2371781.0}, {"date": "2026-06-15", "close": 6.99, "volume": 2240437.0}, {"date": "2026-06-16", "close": 6.36, "volume": 3785342.0}, {"date": "2026-06-17", "close": 6.54, "volume": 2417871.0}, {"date": "2026-06-18", "close": 6.69, "volume": 4954590.0}, {"date": "2026-06-22", "close": 6.3, "volume": 2360794.0}, {"date": "2026-06-23", "close": 6.0, "volume": 2238824.0}, {"date": "2026-06-24", "close": 5.63, "volume": 2891668.0}, {"date": "2026-06-25", "close": 5.28, "volume": 2213140.0}, {"date": "2026-06-26", "close": 4.96, "volume": 3348420.0}, {"date": "2026-06-29", "close": 4.9, "volume": 2397588.0}, {"date": "2026-06-30", "close": 5.69, "volume": 2708188.0}, {"date": "2026-07-01", "close": 5.65, "volume": 1902695.0}, {"date": "2026-07-02", "close": 5.28, "volume": 2135782.0}, {"date": "2026-07-06", "close": 4.83, "volume": 2874353.0}, {"date": "2026-07-07", "close": 4.36, "volume": 1983157.0}, {"date": "2026-07-08", "close": 4.29, "volume": 1479919.0}, {"date": "2026-07-09", "close": 4.5, "volume": 1767768.0}, {"date": "2026-07-10", "close": 4.3, "volume": 1038068.0}, {"date": "2026-07-13", "close": 4.29, "volume": 1024433.0}, {"date": "2026-07-14", "close": 4.17, "volume": 883777.0}, {"date": "2026-07-15", "close": 3.88, "volume": 1709442.0}, {"date": "2026-07-16", "close": 3.64, "volume": 2041966.0}, {"date": "2026-07-17", "close": 3.59, "volume": 1391259.0}, {"date": "2026-07-20", "close": 3.58, "volume": 1100945.0}, {"date": "2026-07-21", "close": 3.83, "volume": 2176639.0}, {"date": "2026-07-22", "close": 3.335, "volume": 2633703.0}, {"date": "2026-07-23", "close": 3.525, "volume": 2642998.0}, {"date": "2026-07-24", "close": 3.47, "volume": 960194.0}, {"date": "2026-07-27", "close": 3.74, "volume": 918321.0}, {"date": "2026-07-28", "close": 3.56, "volume": 1247005.0}, {"date": "2026-07-29", "close": 3.31, "volume": 799724.0}, {"date": "2026-07-30", "close": 3.72, "volume": 1022531.0}, {"date": "2026-07-31", "close": 3.77, "volume": 937888.0}, {"date": "2026-08-03", "close": 3.89, "volume": 706479.0}, {"date": "2026-08-04", "close": 4.24, "volume": 2016166.0}, {"date": "2026-08-05", "close": 4.15, "volume": 891993.0}, {"date": "2026-08-06", "close": 4.25, "volume": 1300931.0}, {"date": "2026-08-07", "close": 4.44, "volume": 1167718.0}, {"date": "2026-08-10", "close": 4.44, "volume": 1044836.0}, {"date": "2026-08-11", "close": 4.41, "volume": 854729.0}, {"date": "2026-08-12", "close": 4.16, "volume": 1142948.0}, {"date": "2026-08-13", "close": 4.42, "volume": 1460397.0}, {"date": "2026-08-14", "close": 3.755, "volume": 2217222.0}, {"date": "2026-08-17", "close": 3.535, "volume": 1439653.0}, {"date": "2026-08-18", "close": 3.31, "volume": 1976452.0}, {"date": "2026-08-19", "close": 3.315, "volume": 875087.0}, {"date": "2026-08-20", "close": 3.37, "volume": 856368.0}, {"date": "2026-08-21", "close": 3.28, "volume": 863760.0}, {"date": "2026-08-24", "close": 3.43, "volume": 1097550.0}, {"date": "2026-08-25", "close": 3.35, "volume": 887929.0}, {"date": "2026-08-26", "close": 3.32, "volume": 874841.0}, {"date": "2026-08-27", "close": 3.52, "volume": 1849204.0}, {"date": "2026-08-28", "close": 3.28, "volume": 1233508.0}, {"date": "2026-08-31", "close": 3.03, "volume": 1346020.0}, {"date": "2026-09-01", "close": 2.81, "volume": 2276067.0}, {"date": "2026-09-02", "close": 2.85, "volume": 1307163.0}, {"date": "2026-09-03", "close": 3.36, "volume": 2117143.0}, {"date": "2026-09-04", "close": 3.35, "volume": 848149.0}, {"date": "2026-09-08", "close": 3.39, "volume": 1167864.0}, {"date": "2026-09-09", "close": 3.14, "volume": 725204.0}, {"date": "2026-09-10", "close": 3.02, "volume": 919248.0}, {"date": "2026-09-11", "close": 2.98, "volume": 754738.0}, {"date": "2026-09-14", "close": 3.04, "volume": 1431957.0}, {"date": "2026-09-15", "close": 3.05, "volume": 727651.0}, {"date": "2026-09-16", "close": 2.21, "volume": 11866480.0}, {"date": "2026-09-17", "close": 2.06, "volume": 10821140.0}, {"date": "2026-09-18", "close": 1.95, "volume": 8086275.0}], "refreshing": true}