var data=[[1737417600000, 218.22], [1737504000000, 217.34], [1737590400000, 217.43], [1737676800000, 218.96], [1737936000000, 223.84], [1738022400000, 220.88], [1738108800000, 219.31], [1738195200000, 220.83], [1738281600000, 216.88], [1738540800000, 219.29], [1738627200000, 223.07], [1738713600000, 225.51], [1738800000000, 226.0], [1738886400000, 227.4], [1739145600000, 228.05], [1739232000000, 228.0], [1739318400000, 228.97], [1739404800000, 231.1], [1739491200000, 228.83], [1739836800000, 230.14], [1739923200000, 231.13], [1740009600000, 230.57], [1740096000000, 230.01], [1740355200000, 232.85], [1740441600000, 234.2], [1740528000000, 231.56], [1740614400000, 234.61], [1740700800000, 237.84], [1740960000000, 239.48], [1741046400000, 236.77], [1741132800000, 237.8], [1741219200000, 236.41], [1741305600000, 235.49], [1741564800000, 236.22], [1741651200000, 233.11], [1741737600000, 229.81], [1741824000000, 229.94], [1741910400000, 231.53], [1742169600000, 232.91], [1742256000000, 232.16], [1742342400000, 232.57], [1742428800000, 233.37], [1742515200000, 232.31], [1742774400000, 234.62], [1742860800000, 236.62], [1742947200000, 238.8], [1743033600000, 243.41], [1743120000000, 242.39], [1743379200000, 244.03], [1743465600000, 244.0], [1743552000000, 243.64], [1743638400000, 244.27], [1743724800000, 230.2], [1743984000000, 223.74], [1744070400000, 220.65], [1744156800000, 229.56], [1744243200000, 228.77], [1744329600000, 233.34], [1744588800000, 237.32], [1744675200000, 232.36], [1744761600000, 231.32], [1744848000000, 220.07], [1745193600000, 212.1], [1745280000000, 219.55], [1745366400000, 219.04], [1745452800000, 218.96], [1745539200000, 219.24], [1745798400000, 220.46], [1745884800000, 222.0], [1745971200000, 225.47], [1746057600000, 224.0], [1746144000000, 227.29], [1746403200000, 226.57], [1746489600000, 226.7], [1746576000000, 227.91], [1746662400000, 228.43], [1746748800000, 226.85], [1747008000000, 227.03], [1747094400000, 223.77], [1747180800000, 222.51], [1747267200000, 227.24], [1747353600000, 231.39], [1747612800000, 231.84], [1747699200000, 230.81], [1747785600000, 229.01], [1747872000000, 228.47], [1747958400000, 229.33], [1748304000000, 231.53], [1748390400000, 229.52], [1748476800000, 231.49], [1748563200000, 233.66], [1748822400000, 234.76], [1748908800000, 234.86], [1748995200000, 232.32], [1749081600000, 228.86], [1749168000000, 230.01], [1749427200000, 222.52], [1749513600000, 218.12], [1749600000000, 217.29], [1749686400000, 219.4], [1749772800000, 217.38], [1750032000000, 216.63], [1750118400000, 216.03], [1750204800000, 214.32], [1750377600000, 216.21], [1750636800000, 219.11], [1750723200000, 219.67], [1750809600000, 216.31], [1750896000000, 216.02], [1750982400000, 216.97], [1751241600000, 218.64], [1751328000000, 217.83], [1751414400000, 212.72], [1751500800000, 215.08], [1751846400000, 213.16], [1751932800000, 213.17], [1752019200000, 214.17], [1752105600000, 214.71], [1752192000000, 211.74], [1752451200000, 213.57], [1752537600000, 210.9], [1752624000000, 211.98], [1752710400000, 211.04], [1752796800000, 212.28], [1753056000000, 210.01], [1753142400000, 210.3], [1753228800000, 209.8], [1753315200000, 208.32], [1753401600000, 210.4], [1753660800000, 206.27], [1753747200000, 202.92], [1753833600000, 200.56], [1753920000000, 199.2], [1754006400000, 197.78], [1754265600000, 199.08], [1754352000000, 200.5], [1754438400000, 203.9], [1754524800000, 203.31], [1754611200000, 203.67], [1754870400000, 203.35], [1754956800000, 204.41], [1755043200000, 209.35], [1755129600000, 206.99], [1755216000000, 207.21], [1755475200000, 207.65], [1755561600000, 210.93], [1755648000000, 211.21], [1755734400000, 211.11], [1755820800000, 210.55], [1756080000000, 207.01], [1756166400000, 206.42], [1756252800000, 206.37], [1756339200000, 206.44], [1756425600000, 205.81], [1756771200000, 205.44], [1756857600000, 205.27], [1756944000000, 206.11], [1757030400000, 203.74], [1757289600000, 203.46], [1757376000000, 201.88], [1757462400000, 198.77], [1757548800000, 203.46], [1757635200000, 202.93], [1757894400000, 198.11], [1757980800000, 196.83], [1758067200000, 197.4], [1758153600000, 196.15], [1758240000000, 196.78], [1758499200000, 197.04], [1758585600000, 197.46], [1758672000000, 199.66], [1758758400000, 197.97], [1758844800000, 199.56], [1759104000000, 200.23], [1759190400000, 201.53], [1759276800000, 201.29], [1759363200000, 199.57], [1759449600000, 201.14], [1759708800000, 201.34], [1759795200000, 203.84], [1759881600000, 204.75], [1759968000000, 206.0], [1760054400000, 207.02], [1760313600000, 205.36], [1760400000000, 207.02], [1760486400000, 203.85], [1760572800000, 186.48], [1760659200000, 189.59], [1760918400000, 189.91], [1761004800000, 188.95], [1761091200000, 189.31], [1761177600000, 188.08], [1761264000000, 186.55], [1761523200000, 187.62], [1761609600000, 182.82], [1761696000000, 179.99], [1761782400000, 178.67], [1761868800000, 178.15], [1762128000000, 177.13], [1762214400000, 180.5], [1762300800000, 178.4], [1762387200000, 176.58], [1762473600000, 180.05], [1762732800000, 178.12], [1762819200000, 181.92], [1762905600000, 182.79], [1762992000000, 183.85], [1763078400000, 182.81], [1763337600000, 180.87], [1763424000000, 180.25], [1763510400000, 177.13], [1763596800000, 178.95], [1763683200000, 180.92], [1763942400000, 179.59], [1764028800000, 182.02], [1764115200000, 182.7], [1764288000000, 183.45], [1764547200000, 184.0], [1764633600000, 183.36], [1764720000000, 183.87], [1764806400000, 183.2], [1764892800000, 181.82], [1765152000000, 181.6], [1765238400000, 181.26], [1765324800000, 180.93], [1765411200000, 183.47], [1765497600000, 186.21], [1765756800000, 187.3], [1765843200000, 187.17], [1765929600000, 186.36], [1766016000000, 185.73], [1766102400000, 184.7], [1766361600000, 185.51], [1766448000000, 185.9], [1766534400000, 187.6], [1766707200000, 187.0], [1766966400000, 187.63], [1767052800000, 187.36], [1767139200000, 185.52], [1767312000000, 182.47], [1767571200000, 187.34], [1767657600000, 185.54], [1767744000000, 182.9], [1767830400000, 186.9], [1767916800000, 186.01], [1768176000000, 185.63], [1768262400000, 182.7], [1768348800000, 183.27], [1768435200000, 182.26], [1768521600000, 182.4], [1768867200000, 181.0]];var chart_data={"1737417600000": {"ticker": "MRSH", "ts": 1737417600000, "open": 216.11, "high": 218.34, "low": 215.4, "close": 218.22, "adj_close": 214.79379036901, "volume": 2610444, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/21/2025"}, "1737504000000": {"ticker": "MRSH", "ts": 1737504000000, "open": 218.7, "high": 218.96, "low": 215.371, "close": 217.34, "adj_close": 213.927606996612, "volume": 1759793, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/22/2025"}, "1737590400000": {"ticker": "MRSH", "ts": 1737590400000, "open": 217.33, "high": 218.48, "low": 215.51, "close": 217.43, "adj_close": 214.016193932425, "volume": 2115214, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/23/2025"}, "1737676800000": {"ticker": "MRSH", "ts": 1737676800000, "open": 216.68, "high": 219.57, "low": 216.165, "close": 218.96, "adj_close": 215.522171841254, "volume": 2024226, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/24/2025"}, "1737936000000": {"ticker": "MRSH", "ts": 1737936000000, "open": 220.32, "high": 224.14, "low": 219.32, "close": 223.84, "adj_close": 220.325552360917, "volume": 1663391, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/27/2025"}, "1738022400000": {"ticker": "MRSH", "ts": 1738022400000, "open": 223.58, "high": 224.49, "low": 220.73, "close": 220.88, "adj_close": 217.412026471941, "volume": 1839420, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/28/2025"}, "1738108800000": {"ticker": "MRSH", "ts": 1738108800000, "open": 219.52, "high": 221.62, "low": 219.08, "close": 219.31, "adj_close": 215.86667659164, "volume": 1668951, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/29/2025"}, "1738195200000": {"ticker": "MRSH", "ts": 1738195200000, "open": 223.5, "high": 223.5, "low": 215.53, "close": 220.83, "adj_close": 218.165015426355, "volume": 2709020, "div_amt": 0.815, "split_coeff": 1.0, "dt": "01/30/2025"}, "1738281600000": {"ticker": "MRSH", "ts": 1738281600000, "open": 219.12, "high": 219.856099, "low": 215.64, "close": 216.88, "adj_close": 214.262684171842, "volume": 2345986, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/31/2025"}, "1738540800000": {"ticker": "MRSH", "ts": 1738540800000, "open": 216.0, "high": 219.72, "low": 214.775, "close": 219.29, "adj_close": 216.643600203077, "volume": 2677996, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/03/2025"}, "1738627200000": {"ticker": "MRSH", "ts": 1738627200000, "open": 219.63, "high": 224.12, "low": 219.08, "close": 223.07, "adj_close": 220.377983023851, "volume": 4763417, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/04/2025"}, "1738713600000": {"ticker": "MRSH", "ts": 1738713600000, "open": 224.37, "high": 225.72, "low": 222.54, "close": 225.51, "adj_close": 222.788537013981, "volume": 2407200, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/05/2025"}, "1738800000000": {"ticker": "MRSH", "ts": 1738800000000, "open": 226.45, "high": 227.43, "low": 225.2, "close": 226.0, "adj_close": 223.272623675933, "volume": 2955759, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/06/2025"}, "1738886400000": {"ticker": "MRSH", "ts": 1738886400000, "open": 225.94, "high": 228.02, "low": 225.64, "close": 227.4, "adj_close": 224.655728424368, "volume": 2210347, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/07/2025"}, "1739145600000": {"ticker": "MRSH", "ts": 1739145600000, "open": 227.37, "high": 228.47, "low": 225.455, "close": 228.05, "adj_close": 225.297884200427, "volume": 1698958, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/10/2025"}, "1739232000000": {"ticker": "MRSH", "ts": 1739232000000, "open": 227.98, "high": 228.58, "low": 226.95, "close": 228.0, "adj_close": 225.248487602269, "volume": 2084959, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/11/2025"}, "1739318400000": {"ticker": "MRSH", "ts": 1739318400000, "open": 226.87, "high": 229.05, "low": 226.39, "close": 228.97, "adj_close": 226.206781606542, "volume": 2045015, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/12/2025"}, "1739404800000": {"ticker": "MRSH", "ts": 1739404800000, "open": 229.22, "high": 231.64, "low": 228.905, "close": 231.1, "adj_close": 228.311076688089, "volume": 1567554, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/13/2025"}, "1739491200000": {"ticker": "MRSH", "ts": 1739491200000, "open": 231.6, "high": 231.81, "low": 228.77, "close": 228.83, "adj_close": 226.068471131698, "volume": 1691925, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/14/2025"}, "1739836800000": {"ticker": "MRSH", "ts": 1739836800000, "open": 228.48, "high": 230.8, "low": 227.91, "close": 230.14, "adj_close": 227.362662003448, "volume": 1394262, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/18/2025"}, "1739923200000": {"ticker": "MRSH", "ts": 1739923200000, "open": 230.04, "high": 231.715, "low": 229.37, "close": 231.13, "adj_close": 228.340714646984, "volume": 2042519, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/19/2025"}, "1740009600000": {"ticker": "MRSH", "ts": 1740009600000, "open": 229.99, "high": 231.35, "low": 228.3, "close": 230.57, "adj_close": 227.78747274761, "volume": 1786955, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/20/2025"}, "1740096000000": {"ticker": "MRSH", "ts": 1740096000000, "open": 230.07, "high": 231.36, "low": 229.26, "close": 230.01, "adj_close": 227.234230848236, "volume": 2193747, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/21/2025"}, "1740355200000": {"ticker": "MRSH", "ts": 1740355200000, "open": 231.0, "high": 234.615, "low": 229.25, "close": 232.85, "adj_close": 230.039957623633, "volume": 1880584, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/24/2025"}, "1740441600000": {"ticker": "MRSH", "ts": 1740441600000, "open": 234.14, "high": 235.18, "low": 232.86, "close": 234.2, "adj_close": 231.373665773909, "volume": 2253304, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/25/2025"}, "1740528000000": {"ticker": "MRSH", "ts": 1740528000000, "open": 233.57, "high": 234.21, "low": 231.36, "close": 231.56, "adj_close": 228.765525391146, "volume": 1372446, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/26/2025"}, "1740614400000": {"ticker": "MRSH", "ts": 1740614400000, "open": 231.48, "high": 236.0, "low": 231.48, "close": 234.61, "adj_close": 231.778717878808, "volume": 1614824, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/27/2025"}, "1740700800000": {"ticker": "MRSH", "ts": 1740700800000, "open": 236.74, "high": 237.97, "low": 234.44, "close": 237.84, "adj_close": 234.96973811984, "volume": 2361392, "div_amt": 0.0, "split_coeff": 1.0, "dt": "02/28/2025"}, "1740960000000": {"ticker": "MRSH", "ts": 1740960000000, "open": 237.05, "high": 239.81, "low": 235.08, "close": 239.48, "adj_close": 236.589946539436, "volume": 2009342, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/03/2025"}, "1741046400000": {"ticker": "MRSH", "ts": 1741046400000, "open": 239.81, "high": 241.8428, "low": 236.38, "close": 236.77, "adj_close": 233.912650919251, "volume": 2116558, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/04/2025"}, "1741132800000": {"ticker": "MRSH", "ts": 1741132800000, "open": 235.56, "high": 239.05, "low": 235.46, "close": 237.8, "adj_close": 234.930220841314, "volume": 1728200, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/05/2025"}, "1741219200000": {"ticker": "MRSH", "ts": 1741219200000, "open": 236.76, "high": 237.26, "low": 234.5436, "close": 236.41, "adj_close": 233.55699541251, "volume": 2043829, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/06/2025"}, "1741305600000": {"ticker": "MRSH", "ts": 1741305600000, "open": 235.03, "high": 236.98, "low": 233.83, "close": 235.49, "adj_close": 232.648098006396, "volume": 1671920, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/07/2025"}, "1741564800000": {"ticker": "MRSH", "ts": 1741564800000, "open": 234.97, "high": 238.57, "low": 234.15, "close": 236.22, "adj_close": 233.369288339509, "volume": 2181137, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/10/2025"}, "1741651200000": {"ticker": "MRSH", "ts": 1741651200000, "open": 235.94, "high": 236.2, "low": 231.89, "close": 233.11, "adj_close": 230.296819934057, "volume": 2572629, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/11/2025"}, "1741737600000": {"ticker": "MRSH", "ts": 1741737600000, "open": 232.32, "high": 232.88, "low": 228.24, "close": 229.81, "adj_close": 227.036644455603, "volume": 1828823, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/12/2025"}, "1741824000000": {"ticker": "MRSH", "ts": 1741824000000, "open": 229.91, "high": 231.96, "low": 228.65, "close": 229.94, "adj_close": 227.165075610814, "volume": 1596194, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/13/2025"}, "1741910400000": {"ticker": "MRSH", "ts": 1741910400000, "open": 229.94, "high": 231.89, "low": 229.3, "close": 231.53, "adj_close": 228.735887432251, "volume": 1721149, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/14/2025"}, "1742169600000": {"ticker": "MRSH", "ts": 1742169600000, "open": 230.8, "high": 233.3786, "low": 230.33, "close": 232.91, "adj_close": 230.099233541423, "volume": 1603155, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/17/2025"}, "1742256000000": {"ticker": "MRSH", "ts": 1742256000000, "open": 232.74, "high": 234.22, "low": 231.59, "close": 232.16, "adj_close": 229.358284569047, "volume": 1510776, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/18/2025"}, "1742342400000": {"ticker": "MRSH", "ts": 1742342400000, "open": 231.97, "high": 233.09, "low": 230.525, "close": 232.57, "adj_close": 229.763336673946, "volume": 1598604, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/19/2025"}, "1742428800000": {"ticker": "MRSH", "ts": 1742428800000, "open": 232.51, "high": 234.06, "low": 231.04, "close": 233.37, "adj_close": 230.55368224448, "volume": 1713913, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/20/2025"}, "1742515200000": {"ticker": "MRSH", "ts": 1742515200000, "open": 233.04, "high": 233.95, "low": 231.2627, "close": 232.31, "adj_close": 229.506474363522, "volume": 3067283, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/21/2025"}, "1742774400000": {"ticker": "MRSH", "ts": 1742774400000, "open": 233.83, "high": 235.78, "low": 232.84, "close": 234.62, "adj_close": 231.78859719844, "volume": 2226478, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/24/2025"}, "1742860800000": {"ticker": "MRSH", "ts": 1742860800000, "open": 237.14, "high": 237.85, "low": 234.755, "close": 236.62, "adj_close": 233.764461124776, "volume": 1444383, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/25/2025"}, "1742947200000": {"ticker": "MRSH", "ts": 1742947200000, "open": 236.99, "high": 239.23, "low": 236.96, "close": 238.8, "adj_close": 235.918152804482, "volume": 1873697, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/26/2025"}, "1743033600000": {"ticker": "MRSH", "ts": 1743033600000, "open": 240.0, "high": 243.89, "low": 238.6345, "close": 243.41, "adj_close": 240.472519154685, "volume": 2507594, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/27/2025"}, "1743120000000": {"ticker": "MRSH", "ts": 1743120000000, "open": 243.67, "high": 243.83, "low": 241.49, "close": 242.39, "adj_close": 239.464828552254, "volume": 2431082, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/28/2025"}, "1743379200000": {"ticker": "MRSH", "ts": 1743379200000, "open": 243.63, "high": 245.98, "low": 241.74, "close": 244.03, "adj_close": 241.085036971849, "volume": 2595240, "div_amt": 0.0, "split_coeff": 1.0, "dt": "03/31/2025"}, "1743465600000": {"ticker": "MRSH", "ts": 1743465600000, "open": 243.97, "high": 245.1, "low": 242.17, "close": 244.0, "adj_close": 241.055399012954, "volume": 1937698, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/01/2025"}, "1743552000000": {"ticker": "MRSH", "ts": 1743552000000, "open": 242.83, "high": 244.02, "low": 240.89, "close": 243.64, "adj_close": 240.699743506214, "volume": 2052801, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/02/2025"}, "1743638400000": {"ticker": "MRSH", "ts": 1743638400000, "open": 242.33, "high": 246.53, "low": 241.21, "close": 244.27, "adj_close": 242.127305192991, "volume": 2117312, "div_amt": 0.815, "split_coeff": 1.0, "dt": "04/03/2025"}, "1743724800000": {"ticker": "MRSH", "ts": 1743724800000, "open": 242.51, "high": 248.0, "low": 229.34, "close": 230.2, "adj_close": 228.180724834923, "volume": 5141426, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/04/2025"}, "1743984000000": {"ticker": "MRSH", "ts": 1743984000000, "open": 229.29, "high": 233.22, "low": 222.55, "close": 223.74, "adj_close": 221.777390853891, "volume": 6027212, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/07/2025"}, "1744070400000": {"ticker": "MRSH", "ts": 1744070400000, "open": 228.095, "high": 229.41, "low": 217.33, "close": 220.65, "adj_close": 218.714495807236, "volume": 3110197, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/08/2025"}, "1744156800000": {"ticker": "MRSH", "ts": 1744156800000, "open": 218.76, "high": 230.85, "low": 217.56, "close": 229.56, "adj_close": 227.546338805842, "volume": 2858942, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/09/2025"}, "1744243200000": {"ticker": "MRSH", "ts": 1744243200000, "open": 229.59, "high": 232.02, "low": 224.2, "close": 228.77, "adj_close": 226.763268551196, "volume": 2257052, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/10/2025"}, "1744329600000": {"ticker": "MRSH", "ts": 1744329600000, "open": 229.02, "high": 234.76, "low": 226.825, "close": 233.34, "adj_close": 231.2931812901, "volume": 2500153, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/11/2025"}, "1744588800000": {"ticker": "MRSH", "ts": 1744588800000, "open": 235.12, "high": 239.34, "low": 233.595, "close": 237.32, "adj_close": 235.238269408444, "volume": 2339110, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/14/2025"}, "1744675200000": {"ticker": "MRSH", "ts": 1744675200000, "open": 237.48, "high": 238.12, "low": 232.01, "close": 232.36, "adj_close": 230.32177768307, "volume": 2406579, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/15/2025"}, "1744761600000": {"ticker": "MRSH", "ts": 1744761600000, "open": 234.35, "high": 235.25, "low": 229.92, "close": 231.32, "adj_close": 229.290900385814, "volume": 2164158, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/16/2025"}, "1744848000000": {"ticker": "MRSH", "ts": 1744848000000, "open": 218.77, "high": 224.78, "low": 213.315, "close": 220.07, "adj_close": 218.139583468382, "volume": 4377641, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/17/2025"}, "1745193600000": {"ticker": "MRSH", "ts": 1745193600000, "open": 218.61, "high": 219.315, "low": 209.915, "close": 212.1, "adj_close": 210.239494949988, "volume": 2708704, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/21/2025"}, "1745280000000": {"ticker": "MRSH", "ts": 1745280000000, "open": 214.19, "high": 220.205, "low": 213.442728, "close": 219.55, "adj_close": 217.624144819754, "volume": 2482999, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/22/2025"}, "1745366400000": {"ticker": "MRSH", "ts": 1745366400000, "open": 221.24, "high": 221.79, "low": 217.82, "close": 219.04, "adj_close": 217.11861845283, "volume": 2166218, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/23/2025"}, "1745452800000": {"ticker": "MRSH", "ts": 1745452800000, "open": 218.42, "high": 219.13, "low": 215.45, "close": 218.96, "adj_close": 217.039320199195, "volume": 1792928, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/24/2025"}, "1745539200000": {"ticker": "MRSH", "ts": 1745539200000, "open": 216.88, "high": 219.72, "low": 212.2, "close": 219.24, "adj_close": 217.316864086918, "volume": 3174635, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/25/2025"}, "1745798400000": {"ticker": "MRSH", "ts": 1745798400000, "open": 220.13, "high": 221.64, "low": 219.4402, "close": 220.46, "adj_close": 218.526162454853, "volume": 2196860, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/28/2025"}, "1745884800000": {"ticker": "MRSH", "ts": 1745884800000, "open": 218.44, "high": 222.3, "low": 217.865, "close": 222.0, "adj_close": 220.052653837328, "volume": 2059854, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/29/2025"}, "1745971200000": {"ticker": "MRSH", "ts": 1745971200000, "open": 222.65, "high": 226.28, "low": 219.24, "close": 225.47, "adj_close": 223.492215588749, "volume": 3264015, "div_amt": 0.0, "split_coeff": 1.0, "dt": "04/30/2025"}, "1746057600000": {"ticker": "MRSH", "ts": 1746057600000, "open": 223.38, "high": 225.61, "low": 221.19, "close": 224.0, "adj_close": 222.035110178205, "volume": 2313039, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/01/2025"}, "1746144000000": {"ticker": "MRSH", "ts": 1746144000000, "open": 225.94, "high": 227.57, "low": 224.72, "close": 227.29, "adj_close": 225.296250858947, "volume": 1355556, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/02/2025"}, "1746403200000": {"ticker": "MRSH", "ts": 1746403200000, "open": 227.04, "high": 227.12, "low": 223.48, "close": 226.57, "adj_close": 224.582566576231, "volume": 1501356, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/05/2025"}, "1746489600000": {"ticker": "MRSH", "ts": 1746489600000, "open": 226.0, "high": 227.55, "low": 224.84, "close": 226.7, "adj_close": 224.711426238388, "volume": 1689131, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/06/2025"}, "1746576000000": {"ticker": "MRSH", "ts": 1746576000000, "open": 226.7, "high": 229.05, "low": 226.7, "close": 227.91, "adj_close": 225.910812324619, "volume": 1676976, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/07/2025"}, "1746662400000": {"ticker": "MRSH", "ts": 1746662400000, "open": 228.0, "high": 231.2598, "low": 227.83, "close": 228.43, "adj_close": 226.426250973247, "volume": 1886875, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/08/2025"}, "1746748800000": {"ticker": "MRSH", "ts": 1746748800000, "open": 228.45, "high": 228.52, "low": 226.5976, "close": 226.85, "adj_close": 224.860110463954, "volume": 1525251, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/09/2025"}, "1747008000000": {"ticker": "MRSH", "ts": 1747008000000, "open": 226.83, "high": 227.25, "low": 222.21, "close": 227.03, "adj_close": 225.038531534633, "volume": 1661946, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/12/2025"}, "1747094400000": {"ticker": "MRSH", "ts": 1747094400000, "open": 226.41, "high": 228.95, "low": 223.57, "close": 223.77, "adj_close": 221.807127699004, "volume": 2983609, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/13/2025"}, "1747180800000": {"ticker": "MRSH", "ts": 1747180800000, "open": 224.08, "high": 224.63, "low": 219.8, "close": 222.51, "adj_close": 220.558180204252, "volume": 2335885, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/14/2025"}, "1747267200000": {"ticker": "MRSH", "ts": 1747267200000, "open": 223.45, "high": 227.39, "low": 223.265, "close": 227.24, "adj_close": 225.246689450425, "volume": 2302371, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/15/2025"}, "1747353600000": {"ticker": "MRSH", "ts": 1747353600000, "open": 227.55, "high": 231.895, "low": 226.8, "close": 231.39, "adj_close": 229.360286357745, "volume": 2422470, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/16/2025"}, "1747612800000": {"ticker": "MRSH", "ts": 1747612800000, "open": 231.76, "high": 232.85, "low": 230.85, "close": 231.84, "adj_close": 229.806339034442, "volume": 1207987, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/19/2025"}, "1747699200000": {"ticker": "MRSH", "ts": 1747699200000, "open": 231.39, "high": 232.43, "low": 230.01, "close": 230.81, "adj_close": 228.78537401889, "volume": 1479070, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/20/2025"}, "1747785600000": {"ticker": "MRSH", "ts": 1747785600000, "open": 230.24, "high": 232.145, "low": 228.85, "close": 229.01, "adj_close": 227.001163312101, "volume": 1653394, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/21/2025"}, "1747872000000": {"ticker": "MRSH", "ts": 1747872000000, "open": 228.79, "high": 229.99, "low": 226.02, "close": 228.47, "adj_close": 226.465900100064, "volume": 1664406, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/22/2025"}, "1747958400000": {"ticker": "MRSH", "ts": 1747958400000, "open": 228.33, "high": 230.45, "low": 226.93, "close": 229.33, "adj_close": 227.318356326642, "volume": 1514191, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/23/2025"}, "1748304000000": {"ticker": "MRSH", "ts": 1748304000000, "open": 229.79, "high": 231.83, "low": 228.59, "close": 231.53, "adj_close": 229.499058301606, "volume": 1314373, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/27/2025"}, "1748390400000": {"ticker": "MRSH", "ts": 1748390400000, "open": 230.54, "high": 231.9, "low": 229.2, "close": 229.52, "adj_close": 227.506689679025, "volume": 1134687, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/28/2025"}, "1748476800000": {"ticker": "MRSH", "ts": 1748476800000, "open": 229.0, "high": 231.615, "low": 228.21, "close": 231.49, "adj_close": 229.459409174789, "volume": 994136, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/29/2025"}, "1748563200000": {"ticker": "MRSH", "ts": 1748563200000, "open": 231.51, "high": 234.415, "low": 228.13, "close": 233.66, "adj_close": 231.61037430464, "volume": 3744300, "div_amt": 0.0, "split_coeff": 1.0, "dt": "05/30/2025"}, "1748822400000": {"ticker": "MRSH", "ts": 1748822400000, "open": 232.05, "high": 234.81, "low": 230.405, "close": 234.76, "adj_close": 232.700725292122, "volume": 1425634, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/02/2025"}, "1748908800000": {"ticker": "MRSH", "ts": 1748908800000, "open": 234.45, "high": 235.7799, "low": 231.5, "close": 234.86, "adj_close": 232.799848109166, "volume": 1940315, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/03/2025"}, "1748995200000": {"ticker": "MRSH", "ts": 1748995200000, "open": 234.99, "high": 235.38, "low": 232.255, "close": 232.32, "adj_close": 230.282128556252, "volume": 1337030, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/04/2025"}, "1749081600000": {"ticker": "MRSH", "ts": 1749081600000, "open": 232.95, "high": 233.5, "low": 227.3261, "close": 228.86, "adj_close": 226.852479086535, "volume": 1764441, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/05/2025"}, "1749168000000": {"ticker": "MRSH", "ts": 1749168000000, "open": 229.98, "high": 231.36, "low": 229.305, "close": 230.01, "adj_close": 227.99239148254, "volume": 1059969, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/06/2025"}, "1749427200000": {"ticker": "MRSH", "ts": 1749427200000, "open": 228.84, "high": 229.04, "low": 219.23, "close": 222.52, "adj_close": 220.568092485956, "volume": 2528473, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/09/2025"}, "1749513600000": {"ticker": "MRSH", "ts": 1749513600000, "open": 222.57, "high": 222.57, "low": 217.19, "close": 218.12, "adj_close": 216.206688536027, "volume": 2930613, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/10/2025"}, "1749600000000": {"ticker": "MRSH", "ts": 1749600000000, "open": 217.09, "high": 218.435, "low": 213.72, "close": 217.29, "adj_close": 215.383969154563, "volume": 2938295, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/11/2025"}, "1749686400000": {"ticker": "MRSH", "ts": 1749686400000, "open": 217.69, "high": 219.43, "low": 216.13, "close": 219.4, "adj_close": 217.475460594188, "volume": 2135131, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/12/2025"}, "1749772800000": {"ticker": "MRSH", "ts": 1749772800000, "open": 218.72, "high": 219.6881, "low": 216.92, "close": 217.38, "adj_close": 215.473179689902, "volume": 1574516, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/13/2025"}, "1750032000000": {"ticker": "MRSH", "ts": 1750032000000, "open": 218.11, "high": 219.21, "low": 216.07, "close": 216.63, "adj_close": 214.729758562074, "volume": 2624856, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/16/2025"}, "1750118400000": {"ticker": "MRSH", "ts": 1750118400000, "open": 216.995, "high": 216.995, "low": 215.2, "close": 216.03, "adj_close": 214.135021659811, "volume": 3220523, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/17/2025"}, "1750204800000": {"ticker": "MRSH", "ts": 1750204800000, "open": 216.16, "high": 216.525, "low": 213.81, "close": 214.32, "adj_close": 212.440021488361, "volume": 2510958, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/18/2025"}, "1750377600000": {"ticker": "MRSH", "ts": 1750377600000, "open": 214.72, "high": 218.31, "low": 214.379, "close": 216.21, "adj_close": 214.31344273049, "volume": 4678795, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/20/2025"}, "1750636800000": {"ticker": "MRSH", "ts": 1750636800000, "open": 216.81, "high": 219.16, "low": 214.81, "close": 219.11, "adj_close": 217.188004424761, "volume": 1964140, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/23/2025"}, "1750723200000": {"ticker": "MRSH", "ts": 1750723200000, "open": 219.19, "high": 220.32, "low": 215.335, "close": 219.67, "adj_close": 217.743092200206, "volume": 1576224, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/24/2025"}, "1750809600000": {"ticker": "MRSH", "ts": 1750809600000, "open": 218.99, "high": 219.36, "low": 216.11, "close": 216.31, "adj_close": 214.412565547533, "volume": 1743219, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/25/2025"}, "1750896000000": {"ticker": "MRSH", "ts": 1750896000000, "open": 216.33, "high": 217.28, "low": 215.03, "close": 216.02, "adj_close": 214.125109378106, "volume": 2186581, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/26/2025"}, "1750982400000": {"ticker": "MRSH", "ts": 1750982400000, "open": 216.19, "high": 218.98, "low": 216.1217, "close": 216.97, "adj_close": 215.066776140023, "volume": 2378676, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/27/2025"}, "1751241600000": {"ticker": "MRSH", "ts": 1751241600000, "open": 216.3, "high": 219.33, "low": 215.16, "close": 218.64, "adj_close": 216.722127184655, "volume": 2394510, "div_amt": 0.0, "split_coeff": 1.0, "dt": "06/30/2025"}, "1751328000000": {"ticker": "MRSH", "ts": 1751328000000, "open": 218.62, "high": 219.71, "low": 216.21, "close": 217.83, "adj_close": 215.9192323666, "volume": 2333238, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/01/2025"}, "1751414400000": {"ticker": "MRSH", "ts": 1751414400000, "open": 216.44, "high": 217.0746, "low": 210.505, "close": 212.72, "adj_close": 210.854056415659, "volume": 3994317, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/02/2025"}, "1751500800000": {"ticker": "MRSH", "ts": 1751500800000, "open": 213.67, "high": 215.21, "low": 212.21, "close": 215.08, "adj_close": 213.193354897894, "volume": 1711836, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/03/2025"}, "1751846400000": {"ticker": "MRSH", "ts": 1751846400000, "open": 214.82, "high": 215.51, "low": 212.24, "close": 213.16, "adj_close": 211.290196810652, "volume": 2758950, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/07/2025"}, "1751932800000": {"ticker": "MRSH", "ts": 1751932800000, "open": 211.61, "high": 215.08, "low": 211.35, "close": 213.17, "adj_close": 211.300109092357, "volume": 2124360, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/08/2025"}, "1752019200000": {"ticker": "MRSH", "ts": 1752019200000, "open": 212.84, "high": 214.33, "low": 212.035, "close": 214.17, "adj_close": 212.291337262795, "volume": 1852742, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/09/2025"}, "1752105600000": {"ticker": "MRSH", "ts": 1752105600000, "open": 213.76, "high": 215.235, "low": 212.63, "close": 214.71, "adj_close": 212.826600474832, "volume": 2234049, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/10/2025"}, "1752192000000": {"ticker": "MRSH", "ts": 1752192000000, "open": 213.79, "high": 214.22, "low": 211.385, "close": 211.74, "adj_close": 209.88265280863, "volume": 2234454, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/11/2025"}, "1752451200000": {"ticker": "MRSH", "ts": 1752451200000, "open": 211.74, "high": 214.04, "low": 211.12, "close": 213.57, "adj_close": 211.696600360532, "volume": 2409195, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/14/2025"}, "1752537600000": {"ticker": "MRSH", "ts": 1752537600000, "open": 212.78, "high": 213.61, "low": 210.85, "close": 210.9, "adj_close": 209.050021145462, "volume": 2968275, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/15/2025"}, "1752624000000": {"ticker": "MRSH", "ts": 1752624000000, "open": 215.6, "high": 215.6, "low": 209.5939, "close": 211.98, "adj_close": 210.120547569535, "volume": 3331101, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/16/2025"}, "1752710400000": {"ticker": "MRSH", "ts": 1752710400000, "open": 214.99, "high": 216.315, "low": 209.25, "close": 211.04, "adj_close": 209.188793089323, "volume": 3589738, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/17/2025"}, "1752796800000": {"ticker": "MRSH", "ts": 1752796800000, "open": 211.06, "high": 213.16, "low": 210.815, "close": 212.28, "adj_close": 210.417916020667, "volume": 3524092, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/18/2025"}, "1753056000000": {"ticker": "MRSH", "ts": 1753056000000, "open": 211.55, "high": 213.77, "low": 209.84, "close": 210.01, "adj_close": 208.167828073771, "volume": 2181029, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/21/2025"}, "1753142400000": {"ticker": "MRSH", "ts": 1753142400000, "open": 210.99, "high": 212.9, "low": 209.3, "close": 210.3, "adj_close": 208.455284243199, "volume": 1780000, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/22/2025"}, "1753228800000": {"ticker": "MRSH", "ts": 1753228800000, "open": 211.09, "high": 213.0, "low": 208.7735, "close": 209.8, "adj_close": 207.959670157979, "volume": 2414570, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/23/2025"}, "1753315200000": {"ticker": "MRSH", "ts": 1753315200000, "open": 208.72, "high": 210.69, "low": 208.07, "close": 208.32, "adj_close": 207.384757819125, "volume": 2767721, "div_amt": 0.9, "split_coeff": 1.0, "dt": "07/24/2025"}, "1753401600000": {"ticker": "MRSH", "ts": 1753401600000, "open": 209.15, "high": 211.21, "low": 209.08, "close": 210.4, "adj_close": 209.455419763556, "volume": 2292713, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/25/2025"}, "1753660800000": {"ticker": "MRSH", "ts": 1753660800000, "open": 209.46, "high": 209.6925, "low": 205.89, "close": 206.27, "adj_close": 205.343961191201, "volume": 2483256, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/28/2025"}, "1753747200000": {"ticker": "MRSH", "ts": 1753747200000, "open": 205.84, "high": 206.285, "low": 201.5101, "close": 202.92, "adj_close": 202.009000848007, "volume": 4765167, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/29/2025"}, "1753833600000": {"ticker": "MRSH", "ts": 1753833600000, "open": 202.78, "high": 203.3476, "low": 199.57, "close": 200.56, "adj_close": 199.659595949519, "volume": 3081154, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/30/2025"}, "1753920000000": {"ticker": "MRSH", "ts": 1753920000000, "open": 199.0, "high": 201.06, "low": 198.45, "close": 199.2, "adj_close": 198.305701601237, "volume": 3006613, "div_amt": 0.0, "split_coeff": 1.0, "dt": "07/31/2025"}, "1754006400000": {"ticker": "MRSH", "ts": 1754006400000, "open": 199.97, "high": 200.0, "low": 196.27, "close": 197.78, "adj_close": 196.892076619943, "volume": 3514413, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/01/2025"}, "1754265600000": {"ticker": "MRSH", "ts": 1754265600000, "open": 198.9, "high": 199.22, "low": 197.3541, "close": 199.08, "adj_close": 198.186240335212, "volume": 2338263, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/04/2025"}, "1754352000000": {"ticker": "MRSH", "ts": 1754352000000, "open": 199.48, "high": 201.19, "low": 198.96, "close": 200.5, "adj_close": 199.599865316506, "volume": 2555136, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/05/2025"}, "1754438400000": {"ticker": "MRSH", "ts": 1754438400000, "open": 200.84, "high": 204.49, "low": 200.64, "close": 203.9, "adj_close": 202.98460118721, "volume": 3756577, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/06/2025"}, "1754524800000": {"ticker": "MRSH", "ts": 1754524800000, "open": 205.02, "high": 205.02, "low": 201.735, "close": 203.31, "adj_close": 202.397249962588, "volume": 3026763, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/07/2025"}, "1754611200000": {"ticker": "MRSH", "ts": 1754611200000, "open": 203.68, "high": 204.69, "low": 202.15, "close": 203.67, "adj_close": 202.755633760662, "volume": 2219215, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/08/2025"}, "1754870400000": {"ticker": "MRSH", "ts": 1754870400000, "open": 203.53, "high": 204.66, "low": 202.225, "close": 203.35, "adj_close": 202.437070384596, "volume": 2724499, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/11/2025"}, "1754956800000": {"ticker": "MRSH", "ts": 1754956800000, "open": 203.68, "high": 205.1, "low": 202.44, "close": 204.41, "adj_close": 203.492311567816, "volume": 2469683, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/12/2025"}, "1755043200000": {"ticker": "MRSH", "ts": 1755043200000, "open": 205.17, "high": 210.11, "low": 204.41, "close": 209.35, "adj_close": 208.410133685838, "volume": 2069541, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/13/2025"}, "1755129600000": {"ticker": "MRSH", "ts": 1755129600000, "open": 209.4, "high": 209.87, "low": 206.24, "close": 206.99, "adj_close": 206.06072878735, "volume": 1677118, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/14/2025"}, "1755216000000": {"ticker": "MRSH", "ts": 1755216000000, "open": 207.89, "high": 209.28, "low": 207.0925, "close": 207.21, "adj_close": 206.279741108395, "volume": 1767649, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/15/2025"}, "1755475200000": {"ticker": "MRSH", "ts": 1755475200000, "open": 206.75, "high": 208.31, "low": 206.71, "close": 207.65, "adj_close": 206.717765750486, "volume": 1731957, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/18/2025"}, "1755561600000": {"ticker": "MRSH", "ts": 1755561600000, "open": 208.08, "high": 211.835, "low": 208.075, "close": 210.93, "adj_close": 209.983040355165, "volume": 1480562, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/19/2025"}, "1755648000000": {"ticker": "MRSH", "ts": 1755648000000, "open": 212.0, "high": 213.8, "low": 210.76, "close": 211.21, "adj_close": 210.261783309223, "volume": 1886821, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/20/2025"}, "1755734400000": {"ticker": "MRSH", "ts": 1755734400000, "open": 210.45, "high": 211.38, "low": 209.67, "close": 211.11, "adj_close": 210.162232254203, "volume": 1503654, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/21/2025"}, "1755820800000": {"ticker": "MRSH", "ts": 1755820800000, "open": 212.07, "high": 212.65, "low": 210.11, "close": 210.55, "adj_close": 209.604746346087, "volume": 1467085, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/22/2025"}, "1756080000000": {"ticker": "MRSH", "ts": 1756080000000, "open": 210.38, "high": 211.28, "low": 206.97, "close": 207.01, "adj_close": 206.080638998354, "volume": 1370677, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/25/2025"}, "1756166400000": {"ticker": "MRSH", "ts": 1756166400000, "open": 206.66, "high": 206.93, "low": 205.27, "close": 206.42, "adj_close": 205.493287773732, "volume": 2050465, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/26/2025"}, "1756252800000": {"ticker": "MRSH", "ts": 1756252800000, "open": 206.61, "high": 207.635, "low": 205.92, "close": 206.37, "adj_close": 205.443512246221, "volume": 1383621, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/27/2025"}, "1756339200000": {"ticker": "MRSH", "ts": 1756339200000, "open": 206.2, "high": 207.01, "low": 204.29, "close": 206.44, "adj_close": 205.513197984736, "volume": 2190301, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/28/2025"}, "1756425600000": {"ticker": "MRSH", "ts": 1756425600000, "open": 206.73, "high": 207.53, "low": 205.325, "close": 205.81, "adj_close": 204.886026338105, "volume": 2404947, "div_amt": 0.0, "split_coeff": 1.0, "dt": "08/29/2025"}, "1756771200000": {"ticker": "MRSH", "ts": 1756771200000, "open": 205.65, "high": 207.19, "low": 204.51, "close": 205.44, "adj_close": 204.517687434529, "volume": 2892566, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/02/2025"}, "1756857600000": {"ticker": "MRSH", "ts": 1756857600000, "open": 204.88, "high": 205.715, "low": 204.12, "close": 205.27, "adj_close": 204.348450640994, "volume": 1241065, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/03/2025"}, "1756944000000": {"ticker": "MRSH", "ts": 1756944000000, "open": 205.73, "high": 206.965, "low": 204.7968, "close": 206.11, "adj_close": 205.184679503168, "volume": 2683770, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/04/2025"}, "1757030400000": {"ticker": "MRSH", "ts": 1757030400000, "open": 205.77, "high": 207.08, "low": 203.165, "close": 203.74, "adj_close": 202.825319499177, "volume": 1516950, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/05/2025"}, "1757289600000": {"ticker": "MRSH", "ts": 1757289600000, "open": 202.77, "high": 203.68, "low": 201.03, "close": 203.46, "adj_close": 202.546576545119, "volume": 1833487, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/08/2025"}, "1757376000000": {"ticker": "MRSH", "ts": 1757376000000, "open": 202.48, "high": 203.58, "low": 198.06, "close": 201.88, "adj_close": 200.973669875792, "volume": 2193938, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/09/2025"}, "1757462400000": {"ticker": "MRSH", "ts": 1757462400000, "open": 201.03, "high": 201.48, "low": 198.09, "close": 198.77, "adj_close": 197.877632064648, "volume": 2529215, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/10/2025"}, "1757548800000": {"ticker": "MRSH", "ts": 1757548800000, "open": 198.93, "high": 203.47, "low": 198.39, "close": 203.46, "adj_close": 202.546576545119, "volume": 2998908, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/11/2025"}, "1757635200000": {"ticker": "MRSH", "ts": 1757635200000, "open": 202.63, "high": 204.35, "low": 202.4296, "close": 202.93, "adj_close": 202.018955953509, "volume": 2652548, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/12/2025"}, "1757894400000": {"ticker": "MRSH", "ts": 1757894400000, "open": 203.06, "high": 203.72, "low": 197.31, "close": 198.11, "adj_close": 197.220595101511, "volume": 2122669, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/15/2025"}, "1757980800000": {"ticker": "MRSH", "ts": 1757980800000, "open": 197.04, "high": 197.805, "low": 196.17, "close": 196.83, "adj_close": 195.946341597246, "volume": 2162659, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/16/2025"}, "1758067200000": {"ticker": "MRSH", "ts": 1758067200000, "open": 197.4, "high": 199.87, "low": 197.07, "close": 197.4, "adj_close": 196.513782610864, "volume": 1734332, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/17/2025"}, "1758153600000": {"ticker": "MRSH", "ts": 1758153600000, "open": 196.48, "high": 198.44, "low": 195.0108, "close": 196.15, "adj_close": 195.269394423106, "volume": 1455511, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/18/2025"}, "1758240000000": {"ticker": "MRSH", "ts": 1758240000000, "open": 197.12, "high": 197.935, "low": 196.074, "close": 196.78, "adj_close": 195.896566069736, "volume": 3629997, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/19/2025"}, "1758499200000": {"ticker": "MRSH", "ts": 1758499200000, "open": 196.87, "high": 197.48, "low": 195.83, "close": 197.04, "adj_close": 196.15539881279, "volume": 2355907, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/22/2025"}, "1758585600000": {"ticker": "MRSH", "ts": 1758585600000, "open": 197.23, "high": 198.37, "low": 195.63, "close": 197.46, "adj_close": 196.573513243877, "volume": 2739129, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/23/2025"}, "1758672000000": {"ticker": "MRSH", "ts": 1758672000000, "open": 196.64, "high": 201.08, "low": 196.305, "close": 199.66, "adj_close": 198.763636454332, "volume": 2831265, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/24/2025"}, "1758758400000": {"ticker": "MRSH", "ts": 1758758400000, "open": 200.77, "high": 201.72, "low": 197.33, "close": 197.97, "adj_close": 197.081223624482, "volume": 2324498, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/25/2025"}, "1758844800000": {"ticker": "MRSH", "ts": 1758844800000, "open": 199.68, "high": 200.92, "low": 198.53, "close": 199.56, "adj_close": 198.664085399312, "volume": 1694879, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/26/2025"}, "1759104000000": {"ticker": "MRSH", "ts": 1759104000000, "open": 199.26, "high": 200.28, "low": 198.16, "close": 200.23, "adj_close": 199.33107746795, "volume": 2265258, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/29/2025"}, "1759190400000": {"ticker": "MRSH", "ts": 1759190400000, "open": 199.44, "high": 201.85, "low": 199.38, "close": 201.53, "adj_close": 200.625241183219, "volume": 2490675, "div_amt": 0.0, "split_coeff": 1.0, "dt": "09/30/2025"}, "1759276800000": {"ticker": "MRSH", "ts": 1759276800000, "open": 200.64, "high": 201.87, "low": 200.24, "close": 201.29, "adj_close": 200.38631865117, "volume": 2927305, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/01/2025"}, "1759363200000": {"ticker": "MRSH", "ts": 1759363200000, "open": 199.03, "high": 201.6, "low": 197.81, "close": 199.57, "adj_close": 199.57, "volume": 1996594, "div_amt": 0.9, "split_coeff": 1.0, "dt": "10/02/2025"}, "1759449600000": {"ticker": "MRSH", "ts": 1759449600000, "open": 199.24, "high": 202.12, "low": 199.24, "close": 201.14, "adj_close": 201.14, "volume": 2291213, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/03/2025"}, "1759708800000": {"ticker": "MRSH", "ts": 1759708800000, "open": 201.11, "high": 201.78, "low": 199.78, "close": 201.34, "adj_close": 201.34, "volume": 1491107, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/06/2025"}, "1759795200000": {"ticker": "MRSH", "ts": 1759795200000, "open": 202.2, "high": 203.995, "low": 201.36, "close": 203.84, "adj_close": 203.84, "volume": 1829681, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/07/2025"}, "1759881600000": {"ticker": "MRSH", "ts": 1759881600000, "open": 204.22, "high": 205.03, "low": 203.05, "close": 204.75, "adj_close": 204.75, "volume": 2656114, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/08/2025"}, "1759968000000": {"ticker": "MRSH", "ts": 1759968000000, "open": 207.0, "high": 207.5, "low": 204.57, "close": 206.0, "adj_close": 206.0, "volume": 3193306, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/09/2025"}, "1760054400000": {"ticker": "MRSH", "ts": 1760054400000, "open": 207.29, "high": 207.825, "low": 205.735, "close": 207.02, "adj_close": 207.02, "volume": 2840988, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/10/2025"}, "1760313600000": {"ticker": "MRSH", "ts": 1760313600000, "open": 205.51, "high": 207.0, "low": 203.765, "close": 205.36, "adj_close": 205.36, "volume": 2659994, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/13/2025"}, "1760400000000": {"ticker": "MRSH", "ts": 1760400000000, "open": 205.77, "high": 207.28, "low": 204.51, "close": 207.02, "adj_close": 207.02, "volume": 2012977, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/14/2025"}, "1760486400000": {"ticker": "MRSH", "ts": 1760486400000, "open": 205.29, "high": 206.04, "low": 201.12, "close": 203.85, "adj_close": 203.85, "volume": 3115710, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/15/2025"}, "1760572800000": {"ticker": "MRSH", "ts": 1760572800000, "open": 193.95, "high": 196.5, "low": 185.12, "close": 186.48, "adj_close": 186.48, "volume": 8749716, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/16/2025"}, "1760659200000": {"ticker": "MRSH", "ts": 1760659200000, "open": 186.82, "high": 191.1, "low": 186.0, "close": 189.59, "adj_close": 189.59, "volume": 5808119, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/17/2025"}, "1760918400000": {"ticker": "MRSH", "ts": 1760918400000, "open": 189.9, "high": 191.05, "low": 187.65, "close": 189.91, "adj_close": 189.91, "volume": 2899624, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/20/2025"}, "1761004800000": {"ticker": "MRSH", "ts": 1761004800000, "open": 189.25, "high": 191.07, "low": 188.12, "close": 188.95, "adj_close": 188.95, "volume": 2751731, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/21/2025"}, "1761091200000": {"ticker": "MRSH", "ts": 1761091200000, "open": 189.07, "high": 189.99, "low": 187.605, "close": 189.31, "adj_close": 189.31, "volume": 2740028, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/22/2025"}, "1761177600000": {"ticker": "MRSH", "ts": 1761177600000, "open": 189.33, "high": 189.52, "low": 187.12, "close": 188.08, "adj_close": 188.08, "volume": 2447560, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/23/2025"}, "1761264000000": {"ticker": "MRSH", "ts": 1761264000000, "open": 188.15, "high": 188.53, "low": 186.42, "close": 186.55, "adj_close": 186.55, "volume": 2119690, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/24/2025"}, "1761523200000": {"ticker": "MRSH", "ts": 1761523200000, "open": 186.87, "high": 188.3865, "low": 185.745, "close": 187.62, "adj_close": 187.62, "volume": 2679344, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/27/2025"}, "1761609600000": {"ticker": "MRSH", "ts": 1761609600000, "open": 187.0, "high": 187.62, "low": 182.73, "close": 182.82, "adj_close": 182.82, "volume": 2990215, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/28/2025"}, "1761696000000": {"ticker": "MRSH", "ts": 1761696000000, "open": 180.99, "high": 182.8, "low": 179.2601, "close": 179.99, "adj_close": 179.99, "volume": 3851138, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/29/2025"}, "1761782400000": {"ticker": "MRSH", "ts": 1761782400000, "open": 180.72, "high": 181.48, "low": 178.31, "close": 178.67, "adj_close": 178.67, "volume": 4477775, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/30/2025"}, "1761868800000": {"ticker": "MRSH", "ts": 1761868800000, "open": 177.9, "high": 179.3, "low": 176.1, "close": 178.15, "adj_close": 178.15, "volume": 4252186, "div_amt": 0.0, "split_coeff": 1.0, "dt": "10/31/2025"}, "1762128000000": {"ticker": "MRSH", "ts": 1762128000000, "open": 175.95, "high": 178.06, "low": 174.175, "close": 177.13, "adj_close": 177.13, "volume": 4468113, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/03/2025"}, "1762214400000": {"ticker": "MRSH", "ts": 1762214400000, "open": 178.1, "high": 180.55, "low": 177.67, "close": 180.5, "adj_close": 180.5, "volume": 3336374, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/04/2025"}, "1762300800000": {"ticker": "MRSH", "ts": 1762300800000, "open": 180.93, "high": 182.085, "low": 178.35, "close": 178.4, "adj_close": 178.4, "volume": 2545542, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/05/2025"}, "1762387200000": {"ticker": "MRSH", "ts": 1762387200000, "open": 177.03, "high": 179.0, "low": 175.88, "close": 176.58, "adj_close": 176.58, "volume": 2693400, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/06/2025"}, "1762473600000": {"ticker": "MRSH", "ts": 1762473600000, "open": 176.57, "high": 180.5699, "low": 175.62, "close": 180.05, "adj_close": 180.05, "volume": 2902747, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/07/2025"}, "1762732800000": {"ticker": "MRSH", "ts": 1762732800000, "open": 178.86, "high": 179.88, "low": 176.85, "close": 178.12, "adj_close": 178.12, "volume": 2142900, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/10/2025"}, "1762819200000": {"ticker": "MRSH", "ts": 1762819200000, "open": 178.99, "high": 182.12, "low": 178.14, "close": 181.92, "adj_close": 181.92, "volume": 2719753, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/11/2025"}, "1762905600000": {"ticker": "MRSH", "ts": 1762905600000, "open": 181.47, "high": 183.33, "low": 181.07, "close": 182.79, "adj_close": 182.79, "volume": 1901053, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/12/2025"}, "1762992000000": {"ticker": "MRSH", "ts": 1762992000000, "open": 182.89, "high": 184.326, "low": 182.54, "close": 183.85, "adj_close": 183.85, "volume": 2381939, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/13/2025"}, "1763078400000": {"ticker": "MRSH", "ts": 1763078400000, "open": 184.58, "high": 185.33, "low": 181.23, "close": 182.81, "adj_close": 182.81, "volume": 2857812, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/14/2025"}, "1763337600000": {"ticker": "MRSH", "ts": 1763337600000, "open": 183.42, "high": 183.685, "low": 180.62, "close": 180.87, "adj_close": 180.87, "volume": 3202243, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/17/2025"}, "1763424000000": {"ticker": "MRSH", "ts": 1763424000000, "open": 181.69, "high": 181.84, "low": 179.47, "close": 180.25, "adj_close": 180.25, "volume": 2729046, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/18/2025"}, "1763510400000": {"ticker": "MRSH", "ts": 1763510400000, "open": 180.54, "high": 180.755, "low": 176.66, "close": 177.13, "adj_close": 177.13, "volume": 2258590, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/19/2025"}, "1763596800000": {"ticker": "MRSH", "ts": 1763596800000, "open": 177.56, "high": 179.55, "low": 176.64, "close": 178.95, "adj_close": 178.95, "volume": 3835572, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/20/2025"}, "1763683200000": {"ticker": "MRSH", "ts": 1763683200000, "open": 180.04, "high": 182.32, "low": 179.23, "close": 180.92, "adj_close": 180.92, "volume": 3230813, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/21/2025"}, "1763942400000": {"ticker": "MRSH", "ts": 1763942400000, "open": 181.26, "high": 181.26, "low": 178.5, "close": 179.59, "adj_close": 179.59, "volume": 3519435, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/24/2025"}, "1764028800000": {"ticker": "MRSH", "ts": 1764028800000, "open": 180.7, "high": 182.3699, "low": 179.82, "close": 182.02, "adj_close": 182.02, "volume": 2158414, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/25/2025"}, "1764115200000": {"ticker": "MRSH", "ts": 1764115200000, "open": 182.04, "high": 183.05, "low": 181.06, "close": 182.7, "adj_close": 182.7, "volume": 2275738, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/26/2025"}, "1764288000000": {"ticker": "MRSH", "ts": 1764288000000, "open": 182.0, "high": 184.33, "low": 182.0, "close": 183.45, "adj_close": 183.45, "volume": 1309171, "div_amt": 0.0, "split_coeff": 1.0, "dt": "11/28/2025"}, "1764547200000": {"ticker": "MRSH", "ts": 1764547200000, "open": 182.22, "high": 185.25, "low": 182.16, "close": 184.0, "adj_close": 184.0, "volume": 3051571, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/01/2025"}, "1764633600000": {"ticker": "MRSH", "ts": 1764633600000, "open": 183.4, "high": 184.795, "low": 181.8723, "close": 183.36, "adj_close": 183.36, "volume": 2395054, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/02/2025"}, "1764720000000": {"ticker": "MRSH", "ts": 1764720000000, "open": 183.29, "high": 184.7799, "low": 182.785, "close": 183.87, "adj_close": 183.87, "volume": 2394839, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/03/2025"}, "1764806400000": {"ticker": "MRSH", "ts": 1764806400000, "open": 184.16, "high": 185.05, "low": 182.425, "close": 183.2, "adj_close": 183.2, "volume": 3144655, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/04/2025"}, "1764892800000": {"ticker": "MRSH", "ts": 1764892800000, "open": 183.38, "high": 183.5, "low": 180.15, "close": 181.82, "adj_close": 181.82, "volume": 2837168, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/05/2025"}, "1765152000000": {"ticker": "MRSH", "ts": 1765152000000, "open": 181.34, "high": 182.56, "low": 180.003, "close": 181.6, "adj_close": 181.6, "volume": 2943255, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/08/2025"}, "1765238400000": {"ticker": "MRSH", "ts": 1765238400000, "open": 181.95, "high": 182.78, "low": 180.92, "close": 181.26, "adj_close": 181.26, "volume": 2253780, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/09/2025"}, "1765324800000": {"ticker": "MRSH", "ts": 1765324800000, "open": 181.45, "high": 182.02, "low": 180.01, "close": 180.93, "adj_close": 180.93, "volume": 2788471, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/10/2025"}, "1765411200000": {"ticker": "MRSH", "ts": 1765411200000, "open": 181.75, "high": 185.15, "low": 181.505, "close": 183.47, "adj_close": 183.47, "volume": 3676980, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/11/2025"}, "1765497600000": {"ticker": "MRSH", "ts": 1765497600000, "open": 183.47, "high": 186.24, "low": 183.07, "close": 186.21, "adj_close": 186.21, "volume": 2929426, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/12/2025"}, "1765756800000": {"ticker": "MRSH", "ts": 1765756800000, "open": 186.35, "high": 187.43, "low": 185.66, "close": 187.3, "adj_close": 187.3, "volume": 2562632, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/15/2025"}, "1765843200000": {"ticker": "MRSH", "ts": 1765843200000, "open": 188.41, "high": 188.75, "low": 186.55, "close": 187.17, "adj_close": 187.17, "volume": 2936212, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/16/2025"}, "1765929600000": {"ticker": "MRSH", "ts": 1765929600000, "open": 186.72, "high": 188.555, "low": 185.64, "close": 186.36, "adj_close": 186.36, "volume": 2912666, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/17/2025"}, "1766016000000": {"ticker": "MRSH", "ts": 1766016000000, "open": 185.74, "high": 187.24, "low": 185.35, "close": 185.73, "adj_close": 185.73, "volume": 2898166, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/18/2025"}, "1766102400000": {"ticker": "MRSH", "ts": 1766102400000, "open": 185.21, "high": 186.16, "low": 183.915, "close": 184.7, "adj_close": 184.7, "volume": 7301445, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/19/2025"}, "1766361600000": {"ticker": "MRSH", "ts": 1766361600000, "open": 184.77, "high": 186.42, "low": 184.4251, "close": 185.51, "adj_close": 185.51, "volume": 2252048, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/22/2025"}, "1766448000000": {"ticker": "MRSH", "ts": 1766448000000, "open": 185.22, "high": 186.17, "low": 184.9801, "close": 185.9, "adj_close": 185.9, "volume": 1785750, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/23/2025"}, "1766534400000": {"ticker": "MRSH", "ts": 1766534400000, "open": 185.75, "high": 188.12, "low": 185.46, "close": 187.6, "adj_close": 187.6, "volume": 973485, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/24/2025"}, "1766707200000": {"ticker": "MRSH", "ts": 1766707200000, "open": 187.34, "high": 188.1, "low": 186.37, "close": 187.0, "adj_close": 187.0, "volume": 938243, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/26/2025"}, "1766966400000": {"ticker": "MRSH", "ts": 1766966400000, "open": 187.37, "high": 188.5, "low": 187.01, "close": 187.63, "adj_close": 187.63, "volume": 1555094, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/29/2025"}, "1767052800000": {"ticker": "MRSH", "ts": 1767052800000, "open": 187.27, "high": 187.9, "low": 186.64, "close": 187.36, "adj_close": 187.36, "volume": 1417333, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/30/2025"}, "1767139200000": {"ticker": "MRSH", "ts": 1767139200000, "open": 187.43, "high": 187.44, "low": 185.49, "close": 185.52, "adj_close": 185.52, "volume": 1191871, "div_amt": 0.0, "split_coeff": 1.0, "dt": "12/31/2025"}, "1767312000000": {"ticker": "MRSH", "ts": 1767312000000, "open": 184.41, "high": 184.9999, "low": 181.795, "close": 182.47, "adj_close": 182.47, "volume": 1983598, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/02/2026"}, "1767571200000": {"ticker": "MRSH", "ts": 1767571200000, "open": 181.07, "high": 187.61, "low": 180.61, "close": 187.34, "adj_close": 187.34, "volume": 3209156, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/05/2026"}, "1767657600000": {"ticker": "MRSH", "ts": 1767657600000, "open": 186.45, "high": 187.7, "low": 184.78, "close": 185.54, "adj_close": 185.54, "volume": 2155512, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/06/2026"}, "1767744000000": {"ticker": "MRSH", "ts": 1767744000000, "open": 184.7, "high": 185.5399, "low": 181.36, "close": 182.9, "adj_close": 182.9, "volume": 2272263, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/07/2026"}, "1767830400000": {"ticker": "MRSH", "ts": 1767830400000, "open": 182.82, "high": 187.475, "low": 182.465, "close": 186.9, "adj_close": 186.9, "volume": 2309268, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/08/2026"}, "1767916800000": {"ticker": "MRSH", "ts": 1767916800000, "open": 186.67, "high": 187.7, "low": 185.59, "close": 186.01, "adj_close": 186.01, "volume": 1994387, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/09/2026"}, "1768176000000": {"ticker": "MRSH", "ts": 1768176000000, "open": 186.31, "high": 187.4299, "low": 185.065, "close": 185.63, "adj_close": 185.63, "volume": 2380616, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/12/2026"}, "1768262400000": {"ticker": "MRSH", "ts": 1768262400000, "open": 185.21, "high": 185.24, "low": 181.83, "close": 182.7, "adj_close": 182.7, "volume": 2165803, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/13/2026"}, "1768348800000": {"ticker": "MRSH", "ts": 1768348800000, "open": 182.81, "high": 184.66, "low": 182.03, "close": 183.27, "adj_close": 183.27, "volume": 1696847, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/14/2026"}, "1768435200000": {"ticker": "MRSH", "ts": 1768435200000, "open": 183.14, "high": 184.45, "low": 181.88, "close": 182.26, "adj_close": 182.26, "volume": 2213547, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/15/2026"}, "1768521600000": {"ticker": "MRSH", "ts": 1768521600000, "open": 179.92, "high": 182.67, "low": 179.8801, "close": 182.4, "adj_close": 182.4, "volume": 4296306, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/16/2026"}, "1768867200000": {"ticker": "MRSH", "ts": 1768867200000, "open": 182.05, "high": 182.53, "low": 180.06, "close": 181.0, "adj_close": 181.0, "volume": 2862877, "div_amt": 0.0, "split_coeff": 1.0, "dt": "01/20/2026"}};var volume=[[1737417600000, 2610444], [1737504000000, 1759793], [1737590400000, 2115214], [1737676800000, 2024226], [1737936000000, 1663391], [1738022400000, 1839420], [1738108800000, 1668951], [1738195200000, 2709020], [1738281600000, 2345986], [1738540800000, 2677996], [1738627200000, 4763417], [1738713600000, 2407200], [1738800000000, 2955759], [1738886400000, 2210347], [1739145600000, 1698958], [1739232000000, 2084959], [1739318400000, 2045015], [1739404800000, 1567554], [1739491200000, 1691925], [1739836800000, 1394262], [1739923200000, 2042519], [1740009600000, 1786955], [1740096000000, 2193747], [1740355200000, 1880584], [1740441600000, 2253304], [1740528000000, 1372446], [1740614400000, 1614824], [1740700800000, 2361392], [1740960000000, 2009342], [1741046400000, 2116558], [1741132800000, 1728200], [1741219200000, 2043829], [1741305600000, 1671920], [1741564800000, 2181137], [1741651200000, 2572629], [1741737600000, 1828823], [1741824000000, 1596194], [1741910400000, 1721149], [1742169600000, 1603155], [1742256000000, 1510776], [1742342400000, 1598604], [1742428800000, 1713913], [1742515200000, 3067283], [1742774400000, 2226478], [1742860800000, 1444383], [1742947200000, 1873697], [1743033600000, 2507594], [1743120000000, 2431082], [1743379200000, 2595240], [1743465600000, 1937698], [1743552000000, 2052801], [1743638400000, 2117312], [1743724800000, 5141426], [1743984000000, 6027212], [1744070400000, 3110197], [1744156800000, 2858942], [1744243200000, 2257052], [1744329600000, 2500153], [1744588800000, 2339110], [1744675200000, 2406579], [1744761600000, 2164158], [1744848000000, 4377641], [1745193600000, 2708704], [1745280000000, 2482999], [1745366400000, 2166218], [1745452800000, 1792928], [1745539200000, 3174635], [1745798400000, 2196860], [1745884800000, 2059854], [1745971200000, 3264015], [1746057600000, 2313039], [1746144000000, 1355556], [1746403200000, 1501356], [1746489600000, 1689131], [1746576000000, 1676976], [1746662400000, 1886875], [1746748800000, 1525251], [1747008000000, 1661946], [1747094400000, 2983609], [1747180800000, 2335885], [1747267200000, 2302371], [1747353600000, 2422470], [1747612800000, 1207987], [1747699200000, 1479070], [1747785600000, 1653394], [1747872000000, 1664406], [1747958400000, 1514191], [1748304000000, 1314373], [1748390400000, 1134687], [1748476800000, 994136], [1748563200000, 3744300], [1748822400000, 1425634], [1748908800000, 1940315], [1748995200000, 1337030], [1749081600000, 1764441], [1749168000000, 1059969], [1749427200000, 2528473], [1749513600000, 2930613], [1749600000000, 2938295], [1749686400000, 2135131], [1749772800000, 1574516], [1750032000000, 2624856], [1750118400000, 3220523], [1750204800000, 2510958], [1750377600000, 4678795], [1750636800000, 1964140], [1750723200000, 1576224], [1750809600000, 1743219], [1750896000000, 2186581], [1750982400000, 2378676], [1751241600000, 2394510], [1751328000000, 2333238], [1751414400000, 3994317], [1751500800000, 1711836], [1751846400000, 2758950], [1751932800000, 2124360], [1752019200000, 1852742], [1752105600000, 2234049], [1752192000000, 2234454], [1752451200000, 2409195], [1752537600000, 2968275], [1752624000000, 3331101], [1752710400000, 3589738], [1752796800000, 3524092], [1753056000000, 2181029], [1753142400000, 1780000], [1753228800000, 2414570], [1753315200000, 2767721], [1753401600000, 2292713], [1753660800000, 2483256], [1753747200000, 4765167], [1753833600000, 3081154], [1753920000000, 3006613], [1754006400000, 3514413], [1754265600000, 2338263], [1754352000000, 2555136], [1754438400000, 3756577], [1754524800000, 3026763], [1754611200000, 2219215], [1754870400000, 2724499], [1754956800000, 2469683], [1755043200000, 2069541], [1755129600000, 1677118], [1755216000000, 1767649], [1755475200000, 1731957], [1755561600000, 1480562], [1755648000000, 1886821], [1755734400000, 1503654], [1755820800000, 1467085], [1756080000000, 1370677], [1756166400000, 2050465], [1756252800000, 1383621], [1756339200000, 2190301], [1756425600000, 2404947], [1756771200000, 2892566], [1756857600000, 1241065], [1756944000000, 2683770], [1757030400000, 1516950], [1757289600000, 1833487], [1757376000000, 2193938], [1757462400000, 2529215], [1757548800000, 2998908], [1757635200000, 2652548], [1757894400000, 2122669], [1757980800000, 2162659], [1758067200000, 1734332], [1758153600000, 1455511], [1758240000000, 3629997], [1758499200000, 2355907], [1758585600000, 2739129], [1758672000000, 2831265], [1758758400000, 2324498], [1758844800000, 1694879], [1759104000000, 2265258], [1759190400000, 2490675], [1759276800000, 2927305], [1759363200000, 1996594], [1759449600000, 2291213], [1759708800000, 1491107], [1759795200000, 1829681], [1759881600000, 2656114], [1759968000000, 3193306], [1760054400000, 2840988], [1760313600000, 2659994], [1760400000000, 2012977], [1760486400000, 3115710], [1760572800000, 8749716], [1760659200000, 5808119], [1760918400000, 2899624], [1761004800000, 2751731], [1761091200000, 2740028], [1761177600000, 2447560], [1761264000000, 2119690], [1761523200000, 2679344], [1761609600000, 2990215], [1761696000000, 3851138], [1761782400000, 4477775], [1761868800000, 4252186], [1762128000000, 4468113], [1762214400000, 3336374], [1762300800000, 2545542], [1762387200000, 2693400], [1762473600000, 2902747], [1762732800000, 2142900], [1762819200000, 2719753], [1762905600000, 1901053], [1762992000000, 2381939], [1763078400000, 2857812], [1763337600000, 3202243], [1763424000000, 2729046], [1763510400000, 2258590], [1763596800000, 3835572], [1763683200000, 3230813], [1763942400000, 3519435], [1764028800000, 2158414], [1764115200000, 2275738], [1764288000000, 1309171], [1764547200000, 3051571], [1764633600000, 2395054], [1764720000000, 2394839], [1764806400000, 3144655], [1764892800000, 2837168], [1765152000000, 2943255], [1765238400000, 2253780], [1765324800000, 2788471], [1765411200000, 3676980], [1765497600000, 2929426], [1765756800000, 2562632], [1765843200000, 2936212], [1765929600000, 2912666], [1766016000000, 2898166], [1766102400000, 7301445], [1766361600000, 2252048], [1766448000000, 1785750], [1766534400000, 973485], [1766707200000, 938243], [1766966400000, 1555094], [1767052800000, 1417333], [1767139200000, 1191871], [1767312000000, 1983598], [1767571200000, 3209156], [1767657600000, 2155512], [1767744000000, 2272263], [1767830400000, 2309268], [1767916800000, 1994387], [1768176000000, 2380616], [1768262400000, 2165803], [1768348800000, 1696847], [1768435200000, 2213547], [1768521600000, 4296306], [1768867200000, 2862877]]