{
  "success": true,
  "count": 1199,
  "data": [
    {
      "symbol": "MZNPETF",
      "date": "2021-05-24",
      "close": 11.37,
      "volume": 85500,
      "timestamp": 1621854000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-05-25",
      "close": 11.45,
      "volume": 94500,
      "timestamp": 1621940400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-05-26",
      "close": 11.57,
      "volume": 108000,
      "timestamp": 1622026800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-05-27",
      "close": 11.57,
      "volume": 14000,
      "timestamp": 1622113200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-05-28",
      "close": 11.64,
      "volume": 33500,
      "timestamp": 1622199600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-05-31",
      "close": 11.88,
      "volume": 101500,
      "timestamp": 1622458800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-01",
      "close": 11.99,
      "volume": 23500,
      "timestamp": 1622545200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-02",
      "close": 11.97,
      "volume": 26500,
      "timestamp": 1622631600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-03",
      "close": 11.93,
      "volume": 8500,
      "timestamp": 1622718000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-07",
      "close": 12.01,
      "volume": 15500,
      "timestamp": 1623063600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-08",
      "close": 11.92,
      "volume": 27500,
      "timestamp": 1623150000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-09",
      "close": 11.84,
      "volume": 8000,
      "timestamp": 1623236400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-10",
      "close": 12,
      "volume": 16500,
      "timestamp": 1623322800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-11",
      "close": 11.93,
      "volume": 9000,
      "timestamp": 1623409200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-14",
      "close": 12.12,
      "volume": 13500,
      "timestamp": 1623668400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-15",
      "close": 12.09,
      "volume": 35000,
      "timestamp": 1623754800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-16",
      "close": 12.02,
      "volume": 1000,
      "timestamp": 1623841200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-17",
      "close": 11.95,
      "volume": 7500,
      "timestamp": 1623927600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-18",
      "close": 11.99,
      "volume": 1500,
      "timestamp": 1624014000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-21",
      "close": 11.91,
      "volume": 31000,
      "timestamp": 1624273200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-22",
      "close": 11.86,
      "volume": 11000,
      "timestamp": 1624359600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-23",
      "close": 11.81,
      "volume": 130000,
      "timestamp": 1624446000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-24",
      "close": 11.82,
      "volume": 147500,
      "timestamp": 1624532400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-25",
      "close": 11.69,
      "volume": 61500,
      "timestamp": 1624618800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-28",
      "close": 11.54,
      "volume": 34000,
      "timestamp": 1624878000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-29",
      "close": 11.55,
      "volume": 11500,
      "timestamp": 1624964400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-06-30",
      "close": 11.59,
      "volume": 127000,
      "timestamp": 1625050800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-01",
      "close": 11.73,
      "volume": 196500,
      "timestamp": 1625137200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-02",
      "close": 11.71,
      "volume": 722000,
      "timestamp": 1625223600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-05",
      "close": 11.61,
      "volume": 303500,
      "timestamp": 1625482800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-06",
      "close": 11.62,
      "volume": 125500,
      "timestamp": 1625569200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-07",
      "close": 11.57,
      "volume": 260500,
      "timestamp": 1625655600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-08",
      "close": 11.78,
      "volume": 112000,
      "timestamp": 1625742000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-09",
      "close": 11.6,
      "volume": 41000,
      "timestamp": 1625828400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-12",
      "close": 11.57,
      "volume": 114000,
      "timestamp": 1626087600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-13",
      "close": 11.54,
      "volume": 81000,
      "timestamp": 1626174000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-14",
      "close": 11.56,
      "volume": 49000,
      "timestamp": 1626260400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-15",
      "close": 11.6,
      "volume": 118500,
      "timestamp": 1626346800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-16",
      "close": 11.65,
      "volume": 53000,
      "timestamp": 1626433200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-19",
      "close": 11.61,
      "volume": 43000,
      "timestamp": 1626692400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-26",
      "close": 11.51,
      "volume": 24000,
      "timestamp": 1627297200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-27",
      "close": 11.44,
      "volume": 167000,
      "timestamp": 1627383600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-29",
      "close": 11.32,
      "volume": 120500,
      "timestamp": 1627556400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-07-30",
      "close": 11.26,
      "volume": 150000,
      "timestamp": 1627642800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-03",
      "close": 11.38,
      "volume": 83000,
      "timestamp": 1627988400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-04",
      "close": 11.34,
      "volume": 43500,
      "timestamp": 1628074800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-05",
      "close": 11.3,
      "volume": 122500,
      "timestamp": 1628161200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-09",
      "close": 11.1,
      "volume": 224500,
      "timestamp": 1628506800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-10",
      "close": 11.12,
      "volume": 136000,
      "timestamp": 1628593200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-11",
      "close": 11.18,
      "volume": 67000,
      "timestamp": 1628679600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-12",
      "close": 11.12,
      "volume": 51500,
      "timestamp": 1628766000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-13",
      "close": 11.07,
      "volume": 107000,
      "timestamp": 1628852400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-20",
      "close": 11.24,
      "volume": 18000,
      "timestamp": 1629457200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-24",
      "close": 11.23,
      "volume": 55000,
      "timestamp": 1629802800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-25",
      "close": 11.16,
      "volume": 28000,
      "timestamp": 1629889200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-26",
      "close": 11.04,
      "volume": 39000,
      "timestamp": 1629975600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-08-31",
      "close": 11.17,
      "volume": 42000,
      "timestamp": 1630407600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-01",
      "close": 11.17,
      "volume": 81000,
      "timestamp": 1630494000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-02",
      "close": 11.08,
      "volume": 25000,
      "timestamp": 1630580400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-03",
      "close": 11.08,
      "volume": 68000,
      "timestamp": 1630666800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-06",
      "close": 11.04,
      "volume": 68000,
      "timestamp": 1630926000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-07",
      "close": 10.96,
      "volume": 86500,
      "timestamp": 1631012400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-08",
      "close": 10.79,
      "volume": 157000,
      "timestamp": 1631098800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-09",
      "close": 10.82,
      "volume": 88500,
      "timestamp": 1631185200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-10",
      "close": 10.89,
      "volume": 43500,
      "timestamp": 1631271600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-13",
      "close": 10.9,
      "volume": 26500,
      "timestamp": 1631530800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-14",
      "close": 10.76,
      "volume": 56000,
      "timestamp": 1631617200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-15",
      "close": 10.69,
      "volume": 50500,
      "timestamp": 1631703600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-16",
      "close": 10.73,
      "volume": 73500,
      "timestamp": 1631790000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-17",
      "close": 10.63,
      "volume": 37500,
      "timestamp": 1631876400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-20",
      "close": 10.57,
      "volume": 102000,
      "timestamp": 1632135600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-21",
      "close": 10.43,
      "volume": 77500,
      "timestamp": 1632222000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-22",
      "close": 10.42,
      "volume": 255500,
      "timestamp": 1632308400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-23",
      "close": 10.25,
      "volume": 103500,
      "timestamp": 1632394800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-24",
      "close": 10.23,
      "volume": 26000,
      "timestamp": 1632481200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-27",
      "close": 10.17,
      "volume": 139000,
      "timestamp": 1632740400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-28",
      "close": 10.24,
      "volume": 473000,
      "timestamp": 1632826800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-09-29",
      "close": 10.03,
      "volume": 59500,
      "timestamp": 1632913200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-01",
      "close": 10.15,
      "volume": 60500,
      "timestamp": 1633086000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-04",
      "close": 10.2,
      "volume": 27000,
      "timestamp": 1633345200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-05",
      "close": 10.08,
      "volume": 47500,
      "timestamp": 1633431600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-06",
      "close": 10.02,
      "volume": 50500,
      "timestamp": 1633518000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-07",
      "close": 10.05,
      "volume": 55500,
      "timestamp": 1633604400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-08",
      "close": 10.02,
      "volume": 99500,
      "timestamp": 1633690800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-11",
      "close": 9.91,
      "volume": 39500,
      "timestamp": 1633950000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-12",
      "close": 9.93,
      "volume": 62500,
      "timestamp": 1634036400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-13",
      "close": 9.77,
      "volume": 55500,
      "timestamp": 1634122800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-14",
      "close": 10.03,
      "volume": 32000,
      "timestamp": 1634209200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-15",
      "close": 10.16,
      "volume": 75000,
      "timestamp": 1634295600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-21",
      "close": 10.43,
      "volume": 29000,
      "timestamp": 1634814000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-25",
      "close": 10.32,
      "volume": 3000,
      "timestamp": 1635159600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-26",
      "close": 10.3,
      "volume": 16000,
      "timestamp": 1635246000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-27",
      "close": 10.26,
      "volume": 50500,
      "timestamp": 1635332400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-28",
      "close": 10.37,
      "volume": 26000,
      "timestamp": 1635418800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-10-29",
      "close": 10.52,
      "volume": 11000,
      "timestamp": 1635505200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-01",
      "close": 10.71,
      "volume": 66500,
      "timestamp": 1635764400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-03",
      "close": 10.61,
      "volume": 20500,
      "timestamp": 1635937200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-04",
      "close": 10.64,
      "volume": 13000,
      "timestamp": 1636023600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-09",
      "close": 10.4,
      "volume": 26500,
      "timestamp": 1636455600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-10",
      "close": 10.49,
      "volume": 23000,
      "timestamp": 1636542000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-11",
      "close": 10.41,
      "volume": 59000,
      "timestamp": 1636628400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-12",
      "close": 10.24,
      "volume": 23000,
      "timestamp": 1636714800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-15",
      "close": 10.2,
      "volume": 23000,
      "timestamp": 1636974000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-16",
      "close": 10.47,
      "volume": 107500,
      "timestamp": 1637060400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-19",
      "close": 10.43,
      "volume": 2500,
      "timestamp": 1637319600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-22",
      "close": 10.23,
      "volume": 23500,
      "timestamp": 1637578800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-24",
      "close": 9.86,
      "volume": 80000,
      "timestamp": 1637751600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-25",
      "close": 9.74,
      "volume": 76500,
      "timestamp": 1637838000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-26",
      "close": 9.79,
      "volume": 136000,
      "timestamp": 1637924400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-29",
      "close": 10.12,
      "volume": 64500,
      "timestamp": 1638183600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-11-30",
      "close": 10.13,
      "volume": 56000,
      "timestamp": 1638270000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-01",
      "close": 10.2,
      "volume": 21000,
      "timestamp": 1638356400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-02",
      "close": 9.71,
      "volume": 173000,
      "timestamp": 1638442800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-03",
      "close": 9.66,
      "volume": 121000,
      "timestamp": 1638529200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-06",
      "close": 9.71,
      "volume": 80000,
      "timestamp": 1638788400
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-07",
      "close": 9.87,
      "volume": 62000,
      "timestamp": 1638874800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-09",
      "close": 9.79,
      "volume": 73500,
      "timestamp": 1639047600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-10",
      "close": 9.77,
      "volume": 61500,
      "timestamp": 1639134000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-13",
      "close": 9.66,
      "volume": 155000,
      "timestamp": 1639393200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-14",
      "close": 9.75,
      "volume": 58000,
      "timestamp": 1639479600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-15",
      "close": 10.07,
      "volume": 57000,
      "timestamp": 1639566000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-20",
      "close": 10.05,
      "volume": 33000,
      "timestamp": 1639998000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-22",
      "close": 10,
      "volume": 51500,
      "timestamp": 1640170800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-23",
      "close": 10.02,
      "volume": 17500,
      "timestamp": 1640257200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-27",
      "close": 9.92,
      "volume": 35500,
      "timestamp": 1640602800
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-28",
      "close": 9.92,
      "volume": 33500,
      "timestamp": 1640689200
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-29",
      "close": 9.99,
      "volume": 33000,
      "timestamp": 1640775600
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-30",
      "close": 9.98,
      "volume": 77500,
      "timestamp": 1640862000
    },
    {
      "symbol": "MZNPETF",
      "date": "2021-12-31",
      "close": 10.05,
      "volume": 50000,
      "timestamp": 1640948400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-03",
      "close": 10.11,
      "volume": 28500,
      "timestamp": 1641207600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-04",
      "close": 10.25,
      "volume": 48000,
      "timestamp": 1641294000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-05",
      "close": 10.28,
      "volume": 119500,
      "timestamp": 1641380400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-07",
      "close": 10.29,
      "volume": 40000,
      "timestamp": 1641553200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-10",
      "close": 10.42,
      "volume": 127000,
      "timestamp": 1641812400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-11",
      "close": 10.37,
      "volume": 131500,
      "timestamp": 1641898800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-12",
      "close": 10.39,
      "volume": 108500,
      "timestamp": 1641985200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-13",
      "close": 10.34,
      "volume": 91000,
      "timestamp": 1642071600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-14",
      "close": 10.31,
      "volume": 41000,
      "timestamp": 1642158000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-18",
      "close": 10.28,
      "volume": 130500,
      "timestamp": 1642503600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-19",
      "close": 10.1,
      "volume": 75500,
      "timestamp": 1642590000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-20",
      "close": 10.17,
      "volume": 180000,
      "timestamp": 1642676400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-21",
      "close": 10.18,
      "volume": 34000,
      "timestamp": 1642762800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-24",
      "close": 10.18,
      "volume": 94000,
      "timestamp": 1643022000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-25",
      "close": 10.22,
      "volume": 15500,
      "timestamp": 1643108400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-26",
      "close": 10.23,
      "volume": 28500,
      "timestamp": 1643194800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-27",
      "close": 10.28,
      "volume": 155500,
      "timestamp": 1643281200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-28",
      "close": 10.37,
      "volume": 1302500,
      "timestamp": 1643367600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-01-31",
      "close": 10.35,
      "volume": 33500,
      "timestamp": 1643626800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-01",
      "close": 10.42,
      "volume": 371500,
      "timestamp": 1643713200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-02",
      "close": 10.53,
      "volume": 152500,
      "timestamp": 1643799600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-03",
      "close": 10.43,
      "volume": 52000,
      "timestamp": 1643886000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-04",
      "close": 10.46,
      "volume": 69500,
      "timestamp": 1643972400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-08",
      "close": 10.52,
      "volume": 150500,
      "timestamp": 1644318000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-09",
      "close": 10.6,
      "volume": 83500,
      "timestamp": 1644404400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-10",
      "close": 10.52,
      "volume": 95500,
      "timestamp": 1644490800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-11",
      "close": 10.45,
      "volume": 92000,
      "timestamp": 1644577200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-14",
      "close": 10.32,
      "volume": 118000,
      "timestamp": 1644836400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-15",
      "close": 10.33,
      "volume": 136000,
      "timestamp": 1644922800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-16",
      "close": 10.3,
      "volume": 170500,
      "timestamp": 1645009200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-17",
      "close": 10.17,
      "volume": 118000,
      "timestamp": 1645095600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-18",
      "close": 10.25,
      "volume": 51000,
      "timestamp": 1645182000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-21",
      "close": 10.18,
      "volume": 39000,
      "timestamp": 1645441200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-22",
      "close": 10.05,
      "volume": 208000,
      "timestamp": 1645527600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-23",
      "close": 10.08,
      "volume": 33500,
      "timestamp": 1645614000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-24",
      "close": 9.76,
      "volume": 205000,
      "timestamp": 1645700400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-25",
      "close": 9.78,
      "volume": 277500,
      "timestamp": 1645786800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-02-28",
      "close": 9.96,
      "volume": 84000,
      "timestamp": 1646046000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-01",
      "close": 10.12,
      "volume": 50000,
      "timestamp": 1646132400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-02",
      "close": 10.03,
      "volume": 51000,
      "timestamp": 1646218800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-03",
      "close": 10.07,
      "volume": 37000,
      "timestamp": 1646305200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-04",
      "close": 10.07,
      "volume": 22500,
      "timestamp": 1646391600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-07",
      "close": 9.65,
      "volume": 182000,
      "timestamp": 1646650800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-08",
      "close": 9.5,
      "volume": 51500,
      "timestamp": 1646737200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-09",
      "close": 9.5,
      "volume": 132000,
      "timestamp": 1646823600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-10",
      "close": 9.7,
      "volume": 88500,
      "timestamp": 1646910000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-11",
      "close": 9.58,
      "volume": 42000,
      "timestamp": 1646996400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-14",
      "close": 9.44,
      "volume": 95000,
      "timestamp": 1647255600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-15",
      "close": 9.55,
      "volume": 80000,
      "timestamp": 1647342000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-16",
      "close": 9.61,
      "volume": 40000,
      "timestamp": 1647428400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-18",
      "close": 9.27,
      "volume": 186000,
      "timestamp": 1647601200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-21",
      "close": 9.32,
      "volume": 89000,
      "timestamp": 1647860400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-22",
      "close": 9.33,
      "volume": 9500,
      "timestamp": 1647946800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-24",
      "close": 9.41,
      "volume": 75000,
      "timestamp": 1648119600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-25",
      "close": 9.42,
      "volume": 70000,
      "timestamp": 1648206000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-28",
      "close": 9.54,
      "volume": 83000,
      "timestamp": 1648465200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-29",
      "close": 9.69,
      "volume": 88000,
      "timestamp": 1648551600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-30",
      "close": 9.66,
      "volume": 95000,
      "timestamp": 1648638000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-03-31",
      "close": 9.72,
      "volume": 75500,
      "timestamp": 1648724400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-01",
      "close": 9.77,
      "volume": 66000,
      "timestamp": 1648810800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-04",
      "close": 9.41,
      "volume": 121500,
      "timestamp": 1649070000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-05",
      "close": 9.36,
      "volume": 101000,
      "timestamp": 1649156400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-06",
      "close": 9.41,
      "volume": 29000,
      "timestamp": 1649242800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-07",
      "close": 9.34,
      "volume": 63500,
      "timestamp": 1649329200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-08",
      "close": 9.46,
      "volume": 111500,
      "timestamp": 1649415600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-11",
      "close": 9.87,
      "volume": 164500,
      "timestamp": 1649674800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-12",
      "close": 9.95,
      "volume": 79500,
      "timestamp": 1649761200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-13",
      "close": 9.9,
      "volume": 66500,
      "timestamp": 1649847600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-14",
      "close": 10.01,
      "volume": 73500,
      "timestamp": 1649934000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-15",
      "close": 10.02,
      "volume": 55000,
      "timestamp": 1650020400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-18",
      "close": 10.15,
      "volume": 186000,
      "timestamp": 1650279600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-20",
      "close": 9.93,
      "volume": 32000,
      "timestamp": 1650452400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-21",
      "close": 9.86,
      "volume": 20500,
      "timestamp": 1650538800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-22",
      "close": 9.89,
      "volume": 13000,
      "timestamp": 1650625200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-25",
      "close": 9.97,
      "volume": 29000,
      "timestamp": 1650884400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-26",
      "close": 9.91,
      "volume": 118500,
      "timestamp": 1650970800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-27",
      "close": 9.83,
      "volume": 24500,
      "timestamp": 1651057200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-04-28",
      "close": 9.74,
      "volume": 24500,
      "timestamp": 1651143600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-06",
      "close": 9.62,
      "volume": 39500,
      "timestamp": 1651834800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-09",
      "close": 9.25,
      "volume": 177500,
      "timestamp": 1652094000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-10",
      "close": 9.28,
      "volume": 133000,
      "timestamp": 1652180400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-11",
      "close": 9.12,
      "volume": 106000,
      "timestamp": 1652266800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-12",
      "close": 9.17,
      "volume": 121000,
      "timestamp": 1652353200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-13",
      "close": 9.32,
      "volume": 21000,
      "timestamp": 1652439600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-16",
      "close": 9.11,
      "volume": 118000,
      "timestamp": 1652698800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-17",
      "close": 9.1,
      "volume": 37000,
      "timestamp": 1652785200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-18",
      "close": 9.18,
      "volume": 35000,
      "timestamp": 1652871600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-19",
      "close": 9.15,
      "volume": 36000,
      "timestamp": 1652958000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-20",
      "close": 9.16,
      "volume": 54000,
      "timestamp": 1653044400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-23",
      "close": 8.99,
      "volume": 59500,
      "timestamp": 1653303600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-24",
      "close": 8.91,
      "volume": 102000,
      "timestamp": 1653390000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-25",
      "close": 8.94,
      "volume": 75000,
      "timestamp": 1653476400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-26",
      "close": 9.07,
      "volume": 69000,
      "timestamp": 1653562800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-27",
      "close": 9.12,
      "volume": 125000,
      "timestamp": 1653649200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-30",
      "close": 9.2,
      "volume": 39500,
      "timestamp": 1653908400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-05-31",
      "close": 9.25,
      "volume": 14000,
      "timestamp": 1653994800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-01",
      "close": 9.11,
      "volume": 16000,
      "timestamp": 1654081200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-02",
      "close": 9.01,
      "volume": 99500,
      "timestamp": 1654167600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-03",
      "close": 8.8,
      "volume": 351500,
      "timestamp": 1654254000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-06",
      "close": 8.92,
      "volume": 260000,
      "timestamp": 1654513200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-07",
      "close": 8.91,
      "volume": 178000,
      "timestamp": 1654599600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-08",
      "close": 8.96,
      "volume": 119000,
      "timestamp": 1654686000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-09",
      "close": 9.01,
      "volume": 96500,
      "timestamp": 1654772400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-10",
      "close": 9.09,
      "volume": 108000,
      "timestamp": 1654858800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-13",
      "close": 8.89,
      "volume": 109500,
      "timestamp": 1655118000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-14",
      "close": 8.93,
      "volume": 50500,
      "timestamp": 1655204400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-15",
      "close": 9.04,
      "volume": 10500,
      "timestamp": 1655290800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-16",
      "close": 9.16,
      "volume": 156000,
      "timestamp": 1655377200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-17",
      "close": 9.28,
      "volume": 194000,
      "timestamp": 1655463600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-20",
      "close": 9.16,
      "volume": 152000,
      "timestamp": 1655722800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-21",
      "close": 9.34,
      "volume": 346500,
      "timestamp": 1655809200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-22",
      "close": 9.31,
      "volume": 269500,
      "timestamp": 1655895600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-23",
      "close": 9.38,
      "volume": 263000,
      "timestamp": 1655982000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-24",
      "close": 9,
      "volume": 479500,
      "timestamp": 1656068400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-27",
      "close": 9.14,
      "volume": 158000,
      "timestamp": 1656327600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-28",
      "close": 9.15,
      "volume": 105000,
      "timestamp": 1656414000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-29",
      "close": 9.1,
      "volume": 85500,
      "timestamp": 1656500400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-06-30",
      "close": 9.17,
      "volume": 128500,
      "timestamp": 1656586800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-01",
      "close": 9.11,
      "volume": 64000,
      "timestamp": 1656673200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-04",
      "close": 9.03,
      "volume": 163000,
      "timestamp": 1656932400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-05",
      "close": 8.97,
      "volume": 51500,
      "timestamp": 1657018800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-06",
      "close": 8.98,
      "volume": 34000,
      "timestamp": 1657105200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-07",
      "close": 9.03,
      "volume": 80000,
      "timestamp": 1657191600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-13",
      "close": 9.2,
      "volume": 151000,
      "timestamp": 1657710000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-14",
      "close": 9.31,
      "volume": 74000,
      "timestamp": 1657796400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-15",
      "close": 9.24,
      "volume": 151000,
      "timestamp": 1657882800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-18",
      "close": 9.02,
      "volume": 112000,
      "timestamp": 1658142000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-19",
      "close": 8.76,
      "volume": 157000,
      "timestamp": 1658228400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-20",
      "close": 8.81,
      "volume": 89500,
      "timestamp": 1658314800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-21",
      "close": 8.68,
      "volume": 127000,
      "timestamp": 1658401200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-22",
      "close": 8.77,
      "volume": 31500,
      "timestamp": 1658487600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-25",
      "close": 8.73,
      "volume": 54500,
      "timestamp": 1658746800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-26",
      "close": 8.72,
      "volume": 19500,
      "timestamp": 1658833200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-27",
      "close": 8.73,
      "volume": 177500,
      "timestamp": 1658919600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-28",
      "close": 8.75,
      "volume": 236500,
      "timestamp": 1659006000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-07-29",
      "close": 8.71,
      "volume": 246500,
      "timestamp": 1659092400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-01",
      "close": 8.68,
      "volume": 113000,
      "timestamp": 1659351600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-02",
      "close": 8.75,
      "volume": 47000,
      "timestamp": 1659438000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-03",
      "close": 8.9,
      "volume": 33500,
      "timestamp": 1659524400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-04",
      "close": 8.96,
      "volume": 52000,
      "timestamp": 1659610800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-05",
      "close": 9.04,
      "volume": 23500,
      "timestamp": 1659697200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-10",
      "close": 9.13,
      "volume": 84000,
      "timestamp": 1660129200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-11",
      "close": 9.11,
      "volume": 113500,
      "timestamp": 1660215600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-12",
      "close": 9.22,
      "volume": 195000,
      "timestamp": 1660302000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-15",
      "close": 9.34,
      "volume": 229000,
      "timestamp": 1660561200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-16",
      "close": 9.35,
      "volume": 165500,
      "timestamp": 1660647600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-17",
      "close": 9.46,
      "volume": 70500,
      "timestamp": 1660734000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-18",
      "close": 9.43,
      "volume": 91500,
      "timestamp": 1660820400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-19",
      "close": 9.39,
      "volume": 91500,
      "timestamp": 1660906800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-22",
      "close": 9.32,
      "volume": 163500,
      "timestamp": 1661166000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-23",
      "close": 9.49,
      "volume": 137000,
      "timestamp": 1661252400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-24",
      "close": 9.53,
      "volume": 46500,
      "timestamp": 1661338800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-25",
      "close": 9.42,
      "volume": 52000,
      "timestamp": 1661425200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-26",
      "close": 9.28,
      "volume": 44500,
      "timestamp": 1661511600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-29",
      "close": 9.29,
      "volume": 54000,
      "timestamp": 1661770800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-30",
      "close": 9.24,
      "volume": 61000,
      "timestamp": 1661857200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-08-31",
      "close": 9.33,
      "volume": 5500,
      "timestamp": 1661943600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-01",
      "close": 9.33,
      "volume": 36500,
      "timestamp": 1662030000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-02",
      "close": 9.3,
      "volume": 34000,
      "timestamp": 1662116400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-05",
      "close": 9.17,
      "volume": 35000,
      "timestamp": 1662375600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-06",
      "close": 9.17,
      "volume": 55500,
      "timestamp": 1662462000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-07",
      "close": 9.13,
      "volume": 2000,
      "timestamp": 1662548400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-08",
      "close": 9.14,
      "volume": 21500,
      "timestamp": 1662634800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-09",
      "close": 9.14,
      "volume": 61500,
      "timestamp": 1662721200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-12",
      "close": 9.13,
      "volume": 10500,
      "timestamp": 1662980400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-13",
      "close": 9.13,
      "volume": 16500,
      "timestamp": 1663066800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-14",
      "close": 9.17,
      "volume": 13000,
      "timestamp": 1663153200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-15",
      "close": 9.11,
      "volume": 27000,
      "timestamp": 1663239600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-16",
      "close": 9.09,
      "volume": 18000,
      "timestamp": 1663326000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-19",
      "close": 9.05,
      "volume": 45500,
      "timestamp": 1663585200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-20",
      "close": 9,
      "volume": 13000,
      "timestamp": 1663671600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-21",
      "close": 8.92,
      "volume": 22000,
      "timestamp": 1663758000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-22",
      "close": 8.95,
      "volume": 58500,
      "timestamp": 1663844400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-23",
      "close": 8.85,
      "volume": 15000,
      "timestamp": 1663930800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-26",
      "close": 8.98,
      "volume": 48000,
      "timestamp": 1664190000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-27",
      "close": 9.06,
      "volume": 28000,
      "timestamp": 1664276400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-28",
      "close": 9.02,
      "volume": 17000,
      "timestamp": 1664362800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-29",
      "close": 8.97,
      "volume": 30500,
      "timestamp": 1664449200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-09-30",
      "close": 8.97,
      "volume": 61500,
      "timestamp": 1664535600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-03",
      "close": 9.08,
      "volume": 28500,
      "timestamp": 1664794800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-04",
      "close": 9.15,
      "volume": 67500,
      "timestamp": 1664881200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-05",
      "close": 9.19,
      "volume": 28000,
      "timestamp": 1664967600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-06",
      "close": 9.37,
      "volume": 111500,
      "timestamp": 1665054000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-07",
      "close": 9.37,
      "volume": 114000,
      "timestamp": 1665140400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-10",
      "close": 9.58,
      "volume": 63500,
      "timestamp": 1665399600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-11",
      "close": 9.4,
      "volume": 16000,
      "timestamp": 1665486000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-12",
      "close": 9.39,
      "volume": 133500,
      "timestamp": 1665572400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-13",
      "close": 9.46,
      "volume": 80000,
      "timestamp": 1665658800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-14",
      "close": 9.43,
      "volume": 45500,
      "timestamp": 1665745200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-17",
      "close": 9.37,
      "volume": 55000,
      "timestamp": 1666004400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-18",
      "close": 9.35,
      "volume": 17000,
      "timestamp": 1666090800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-19",
      "close": 9.44,
      "volume": 24000,
      "timestamp": 1666177200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-20",
      "close": 9.42,
      "volume": 70500,
      "timestamp": 1666263600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-21",
      "close": 9.49,
      "volume": 10500,
      "timestamp": 1666350000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-24",
      "close": 9.48,
      "volume": 19500,
      "timestamp": 1666609200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-25",
      "close": 9.48,
      "volume": 66500,
      "timestamp": 1666695600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-26",
      "close": 9.36,
      "volume": 60000,
      "timestamp": 1666782000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-27",
      "close": 9.4,
      "volume": 8500,
      "timestamp": 1666868400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-28",
      "close": 9.24,
      "volume": 12500,
      "timestamp": 1666954800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-10-31",
      "close": 9.26,
      "volume": 56000,
      "timestamp": 1667214000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-01",
      "close": 9.4,
      "volume": 44500,
      "timestamp": 1667300400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-02",
      "close": 9.44,
      "volume": 40500,
      "timestamp": 1667386800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-03",
      "close": 9.48,
      "volume": 159500,
      "timestamp": 1667473200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-04",
      "close": 9.39,
      "volume": 74500,
      "timestamp": 1667559600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-07",
      "close": 9.43,
      "volume": 28500,
      "timestamp": 1667818800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-08",
      "close": 9.48,
      "volume": 238500,
      "timestamp": 1667905200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-10",
      "close": 9.62,
      "volume": 64500,
      "timestamp": 1668078000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-11",
      "close": 9.66,
      "volume": 19000,
      "timestamp": 1668164400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-14",
      "close": 9.58,
      "volume": 24500,
      "timestamp": 1668423600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-15",
      "close": 9.57,
      "volume": 4000,
      "timestamp": 1668510000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-16",
      "close": 9.65,
      "volume": 11000,
      "timestamp": 1668596400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-17",
      "close": 9.61,
      "volume": 28500,
      "timestamp": 1668682800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-18",
      "close": 9.6,
      "volume": 11000,
      "timestamp": 1668769200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-21",
      "close": 9.61,
      "volume": 6000,
      "timestamp": 1669028400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-22",
      "close": 9.68,
      "volume": 43500,
      "timestamp": 1669114800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-23",
      "close": 9.69,
      "volume": 3500,
      "timestamp": 1669201200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-24",
      "close": 9.69,
      "volume": 27500,
      "timestamp": 1669287600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-25",
      "close": 9.68,
      "volume": 18000,
      "timestamp": 1669374000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-28",
      "close": 9.51,
      "volume": 66500,
      "timestamp": 1669633200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-29",
      "close": 9.61,
      "volume": 34000,
      "timestamp": 1669719600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-11-30",
      "close": 9.61,
      "volume": 1500,
      "timestamp": 1669806000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-01",
      "close": 9.65,
      "volume": 37500,
      "timestamp": 1669892400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-02",
      "close": 9.59,
      "volume": 16000,
      "timestamp": 1669978800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-05",
      "close": 9.45,
      "volume": 7500,
      "timestamp": 1670238000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-06",
      "close": 9.44,
      "volume": 8000,
      "timestamp": 1670324400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-07",
      "close": 9.48,
      "volume": 168000,
      "timestamp": 1670410800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-08",
      "close": 9.44,
      "volume": 14000,
      "timestamp": 1670497200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-09",
      "close": 9.45,
      "volume": 1000,
      "timestamp": 1670583600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-12",
      "close": 9.42,
      "volume": 54500,
      "timestamp": 1670842800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-13",
      "close": 9.47,
      "volume": 136500,
      "timestamp": 1670929200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-14",
      "close": 9.51,
      "volume": 64500,
      "timestamp": 1671015600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-15",
      "close": 9.43,
      "volume": 8000,
      "timestamp": 1671102000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-16",
      "close": 9.45,
      "volume": 24000,
      "timestamp": 1671188400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-19",
      "close": 9.34,
      "volume": 13500,
      "timestamp": 1671447600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-20",
      "close": 9.11,
      "volume": 71000,
      "timestamp": 1671534000
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-21",
      "close": 9.04,
      "volume": 26000,
      "timestamp": 1671620400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-22",
      "close": 9.17,
      "volume": 50000,
      "timestamp": 1671706800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-23",
      "close": 9.14,
      "volume": 15000,
      "timestamp": 1671793200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-26",
      "close": 9.21,
      "volume": 36500,
      "timestamp": 1672052400
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-27",
      "close": 9.12,
      "volume": 7500,
      "timestamp": 1672138800
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-28",
      "close": 9.02,
      "volume": 32500,
      "timestamp": 1672225200
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-29",
      "close": 9.16,
      "volume": 51500,
      "timestamp": 1672311600
    },
    {
      "symbol": "MZNPETF",
      "date": "2022-12-30",
      "close": 9.21,
      "volume": 119500,
      "timestamp": 1672398000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-02",
      "close": 9.26,
      "volume": 67000,
      "timestamp": 1672657200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-03",
      "close": 9.23,
      "volume": 21500,
      "timestamp": 1672743600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-04",
      "close": 9.22,
      "volume": 22000,
      "timestamp": 1672830000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-05",
      "close": 9.28,
      "volume": 53500,
      "timestamp": 1672916400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-06",
      "close": 9.37,
      "volume": 5500,
      "timestamp": 1673002800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-09",
      "close": 9.3,
      "volume": 69500,
      "timestamp": 1673262000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-10",
      "close": 9.39,
      "volume": 127000,
      "timestamp": 1673348400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-11",
      "close": 9.38,
      "volume": 10000,
      "timestamp": 1673434800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-12",
      "close": 9.36,
      "volume": 23000,
      "timestamp": 1673521200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-13",
      "close": 9.18,
      "volume": 35000,
      "timestamp": 1673607600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-16",
      "close": 9.02,
      "volume": 48000,
      "timestamp": 1673866800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-17",
      "close": 8.62,
      "volume": 66000,
      "timestamp": 1673953200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-18",
      "close": 8.81,
      "volume": 47500,
      "timestamp": 1674039600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-19",
      "close": 8.87,
      "volume": 13000,
      "timestamp": 1674126000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-20",
      "close": 8.76,
      "volume": 17500,
      "timestamp": 1674212400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-23",
      "close": 8.8,
      "volume": 29000,
      "timestamp": 1674471600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-24",
      "close": 8.94,
      "volume": 13500,
      "timestamp": 1674558000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-25",
      "close": 9.06,
      "volume": 11000,
      "timestamp": 1674644400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-26",
      "close": 9.26,
      "volume": 41000,
      "timestamp": 1674730800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-27",
      "close": 9.14,
      "volume": 25000,
      "timestamp": 1674817200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-30",
      "close": 9.06,
      "volume": 27000,
      "timestamp": 1675076400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-01-31",
      "close": 9.21,
      "volume": 14000,
      "timestamp": 1675162800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-01",
      "close": 9.19,
      "volume": 3500,
      "timestamp": 1675249200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-02",
      "close": 9.25,
      "volume": 19500,
      "timestamp": 1675335600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-03",
      "close": 9.17,
      "volume": 23500,
      "timestamp": 1675422000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-06",
      "close": 9.36,
      "volume": 22500,
      "timestamp": 1675681200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-07",
      "close": 9.49,
      "volume": 98000,
      "timestamp": 1675767600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-08",
      "close": 9.52,
      "volume": 127500,
      "timestamp": 1675854000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-09",
      "close": 9.71,
      "volume": 48500,
      "timestamp": 1675940400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-10",
      "close": 9.5,
      "volume": 77500,
      "timestamp": 1676026800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-13",
      "close": 9.46,
      "volume": 22000,
      "timestamp": 1676286000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-14",
      "close": 9.35,
      "volume": 53500,
      "timestamp": 1676372400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-15",
      "close": 9.4,
      "volume": 6000,
      "timestamp": 1676458800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-16",
      "close": 9.37,
      "volume": 53500,
      "timestamp": 1676545200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-17",
      "close": 9.39,
      "volume": 23000,
      "timestamp": 1676631600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-20",
      "close": 9.26,
      "volume": 19000,
      "timestamp": 1676890800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-21",
      "close": 9.34,
      "volume": 7500,
      "timestamp": 1676977200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-22",
      "close": 9.33,
      "volume": 3500,
      "timestamp": 1677063600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-23",
      "close": 9.22,
      "volume": 36500,
      "timestamp": 1677150000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-24",
      "close": 9.2,
      "volume": 1500,
      "timestamp": 1677236400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-27",
      "close": 9.14,
      "volume": 11000,
      "timestamp": 1677495600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-02-28",
      "close": 9.02,
      "volume": 43500,
      "timestamp": 1677582000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-01",
      "close": 8.97,
      "volume": 16500,
      "timestamp": 1677668400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-02",
      "close": 9.03,
      "volume": 6500,
      "timestamp": 1677754800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-03",
      "close": 9.27,
      "volume": 78500,
      "timestamp": 1677841200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-06",
      "close": 9.26,
      "volume": 64000,
      "timestamp": 1678100400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-07",
      "close": 9.24,
      "volume": 7500,
      "timestamp": 1678186800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-08",
      "close": 9.25,
      "volume": 6000,
      "timestamp": 1678273200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-09",
      "close": 9.32,
      "volume": 13000,
      "timestamp": 1678359600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-10",
      "close": 9.35,
      "volume": 8500,
      "timestamp": 1678446000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-13",
      "close": 9.46,
      "volume": 32500,
      "timestamp": 1678705200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-14",
      "close": 9.41,
      "volume": 57500,
      "timestamp": 1678791600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-15",
      "close": 9.41,
      "volume": 3500,
      "timestamp": 1678878000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-16",
      "close": 9.38,
      "volume": 19000,
      "timestamp": 1678964400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-17",
      "close": 9.37,
      "volume": 1500,
      "timestamp": 1679050800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-20",
      "close": 9.2,
      "volume": 118500,
      "timestamp": 1679310000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-21",
      "close": 9.22,
      "volume": 33000,
      "timestamp": 1679396400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-22",
      "close": 9.09,
      "volume": 44000,
      "timestamp": 1679482800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-24",
      "close": 9.01,
      "volume": 7000,
      "timestamp": 1679655600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-27",
      "close": 9.03,
      "volume": 1000,
      "timestamp": 1679914800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-28",
      "close": 9.03,
      "volume": 11000,
      "timestamp": 1680001200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-29",
      "close": 8.99,
      "volume": 2000,
      "timestamp": 1680087600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-30",
      "close": 9.01,
      "volume": 3500,
      "timestamp": 1680174000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-03-31",
      "close": 9.04,
      "volume": 2500,
      "timestamp": 1680260400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-03",
      "close": 9.03,
      "volume": 7000,
      "timestamp": 1680519600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-04",
      "close": 9,
      "volume": 10500,
      "timestamp": 1680606000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-05",
      "close": 9,
      "volume": 40500,
      "timestamp": 1680692400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-06",
      "close": 9.2,
      "volume": 28000,
      "timestamp": 1680778800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-07",
      "close": 9.1,
      "volume": 62000,
      "timestamp": 1680865200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-10",
      "close": 9.06,
      "volume": 3000,
      "timestamp": 1681124400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-11",
      "close": 9.05,
      "volume": 4500,
      "timestamp": 1681210800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-12",
      "close": 9.16,
      "volume": 35000,
      "timestamp": 1681297200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-13",
      "close": 9.17,
      "volume": 164000,
      "timestamp": 1681383600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-17",
      "close": 9.15,
      "volume": 135500,
      "timestamp": 1681729200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-18",
      "close": 9.2,
      "volume": 42000,
      "timestamp": 1681815600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-19",
      "close": 9.2,
      "volume": 53500,
      "timestamp": 1681902000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-20",
      "close": 9.37,
      "volume": 71000,
      "timestamp": 1681988400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-26",
      "close": 9.33,
      "volume": 8500,
      "timestamp": 1682506800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-27",
      "close": 9.33,
      "volume": 45500,
      "timestamp": 1682593200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-04-28",
      "close": 9.47,
      "volume": 84000,
      "timestamp": 1682679600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-02",
      "close": 9.33,
      "volume": 45500,
      "timestamp": 1683025200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-03",
      "close": 9.36,
      "volume": 35500,
      "timestamp": 1683111600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-04",
      "close": 9.37,
      "volume": 38500,
      "timestamp": 1683198000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-08",
      "close": 9.26,
      "volume": 34000,
      "timestamp": 1683543600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-09",
      "close": 9.15,
      "volume": 18000,
      "timestamp": 1683630000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-10",
      "close": 9.07,
      "volume": 1000,
      "timestamp": 1683716400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-11",
      "close": 9.12,
      "volume": 7500,
      "timestamp": 1683802800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-12",
      "close": 9.14,
      "volume": 12000,
      "timestamp": 1683889200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-17",
      "close": 9.2,
      "volume": null,
      "timestamp": 1684321200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-18",
      "close": 9.09,
      "volume": 15000,
      "timestamp": 1684407600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-19",
      "close": 9.12,
      "volume": 5000,
      "timestamp": 1684494000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-22",
      "close": 9.05,
      "volume": 1500,
      "timestamp": 1684753200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-23",
      "close": 9.02,
      "volume": 8000,
      "timestamp": 1684839600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-24",
      "close": 9,
      "volume": 5500,
      "timestamp": 1684926000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-25",
      "close": 9.01,
      "volume": 500,
      "timestamp": 1685012400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-26",
      "close": 8.99,
      "volume": 18500,
      "timestamp": 1685098800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-29",
      "close": 9.07,
      "volume": 41000,
      "timestamp": 1685358000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-30",
      "close": 9.19,
      "volume": 6500,
      "timestamp": 1685444400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-05-31",
      "close": 9.08,
      "volume": 1000,
      "timestamp": 1685530800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-01",
      "close": 9.09,
      "volume": 1000,
      "timestamp": 1685617200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-02",
      "close": 9.05,
      "volume": 1500,
      "timestamp": 1685703600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-05",
      "close": 9.15,
      "volume": 19000,
      "timestamp": 1685962800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-06",
      "close": 9.22,
      "volume": 11000,
      "timestamp": 1686049200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-07",
      "close": 9.27,
      "volume": 2000,
      "timestamp": 1686135600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-08",
      "close": 9.19,
      "volume": 8500,
      "timestamp": 1686222000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-09",
      "close": 9.26,
      "volume": 8500,
      "timestamp": 1686308400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-12",
      "close": 9.23,
      "volume": 8000,
      "timestamp": 1686567600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-13",
      "close": 9.16,
      "volume": 31500,
      "timestamp": 1686654000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-14",
      "close": 9.15,
      "volume": 22000,
      "timestamp": 1686740400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-15",
      "close": 9.09,
      "volume": 500,
      "timestamp": 1686826800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-16",
      "close": 9.06,
      "volume": null,
      "timestamp": 1686913200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-19",
      "close": 8.89,
      "volume": 7500,
      "timestamp": 1687172400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-20",
      "close": 8.93,
      "volume": 21500,
      "timestamp": 1687258800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-21",
      "close": 8.86,
      "volume": 6000,
      "timestamp": 1687345200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-22",
      "close": 8.84,
      "volume": 9000,
      "timestamp": 1687431600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-23",
      "close": 8.82,
      "volume": 10000,
      "timestamp": 1687518000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-26",
      "close": 9.1,
      "volume": 24000,
      "timestamp": 1687777200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-06-27",
      "close": 9.1,
      "volume": 83000,
      "timestamp": 1687863600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-03",
      "close": 9.58,
      "volume": 192000,
      "timestamp": 1688382000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-04",
      "close": 9.61,
      "volume": 145000,
      "timestamp": 1688468400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-05",
      "close": 9.61,
      "volume": 100000,
      "timestamp": 1688554800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-06",
      "close": 9.74,
      "volume": 123000,
      "timestamp": 1688641200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-07",
      "close": 9.76,
      "volume": 45000,
      "timestamp": 1688727600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-10",
      "close": 9.8,
      "volume": 73500,
      "timestamp": 1688986800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-11",
      "close": 9.91,
      "volume": 31000,
      "timestamp": 1689073200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-12",
      "close": 10.03,
      "volume": 60000,
      "timestamp": 1689159600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-13",
      "close": 9.99,
      "volume": 31000,
      "timestamp": 1689246000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-14",
      "close": 9.94,
      "volume": 36000,
      "timestamp": 1689332400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-17",
      "close": 9.89,
      "volume": 56500,
      "timestamp": 1689591600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-18",
      "close": 9.86,
      "volume": 33000,
      "timestamp": 1689678000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-19",
      "close": 9.85,
      "volume": 50000,
      "timestamp": 1689764400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-20",
      "close": 9.97,
      "volume": 58000,
      "timestamp": 1689850800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-21",
      "close": 10.02,
      "volume": 5500,
      "timestamp": 1689937200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-24",
      "close": 10.04,
      "volume": 56500,
      "timestamp": 1690196400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-25",
      "close": 10.1,
      "volume": 52000,
      "timestamp": 1690282800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-26",
      "close": 10.15,
      "volume": 28500,
      "timestamp": 1690369200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-27",
      "close": 10.28,
      "volume": 127500,
      "timestamp": 1690455600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-07-31",
      "close": 10.54,
      "volume": 115000,
      "timestamp": 1690801200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-01",
      "close": 10.55,
      "volume": 99000,
      "timestamp": 1690887600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-02",
      "close": 10.7,
      "volume": 78500,
      "timestamp": 1690974000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-03",
      "close": 10.66,
      "volume": 189500,
      "timestamp": 1691060400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-04",
      "close": 10.68,
      "volume": 34000,
      "timestamp": 1691146800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-07",
      "close": 10.63,
      "volume": 49000,
      "timestamp": 1691406000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-08",
      "close": 10.35,
      "volume": 86000,
      "timestamp": 1691492400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-09",
      "close": 10.61,
      "volume": 111000,
      "timestamp": 1691578800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-10",
      "close": 10.45,
      "volume": 146000,
      "timestamp": 1691665200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-11",
      "close": 10.56,
      "volume": 5500,
      "timestamp": 1691751600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-15",
      "close": 10.62,
      "volume": 46000,
      "timestamp": 1692097200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-16",
      "close": 10.54,
      "volume": 17500,
      "timestamp": 1692183600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-17",
      "close": 10.58,
      "volume": 55000,
      "timestamp": 1692270000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-18",
      "close": 10.56,
      "volume": 51000,
      "timestamp": 1692356400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-21",
      "close": 10.42,
      "volume": 18500,
      "timestamp": 1692615600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-22",
      "close": 10.45,
      "volume": 25000,
      "timestamp": 1692702000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-23",
      "close": 10.45,
      "volume": 31500,
      "timestamp": 1692788400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-24",
      "close": 10.54,
      "volume": 4500,
      "timestamp": 1692874800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-25",
      "close": 10.5,
      "volume": 43500,
      "timestamp": 1692961200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-28",
      "close": 10.41,
      "volume": 21000,
      "timestamp": 1693220400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-29",
      "close": 10.19,
      "volume": 9500,
      "timestamp": 1693306800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-30",
      "close": 10.04,
      "volume": 66000,
      "timestamp": 1693393200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-08-31",
      "close": 9.77,
      "volume": 30000,
      "timestamp": 1693479600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-01",
      "close": 9.82,
      "volume": 500,
      "timestamp": 1693566000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-04",
      "close": 9.96,
      "volume": 26000,
      "timestamp": 1693825200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-05",
      "close": 9.89,
      "volume": 14500,
      "timestamp": 1693911600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-06",
      "close": 9.96,
      "volume": 13500,
      "timestamp": 1693998000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-07",
      "close": 9.95,
      "volume": 27500,
      "timestamp": 1694084400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-08",
      "close": 10.04,
      "volume": 2000,
      "timestamp": 1694170800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-11",
      "close": 10.03,
      "volume": 7500,
      "timestamp": 1694430000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-12",
      "close": 9.95,
      "volume": 13500,
      "timestamp": 1694516400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-13",
      "close": 10.03,
      "volume": 1000,
      "timestamp": 1694602800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-14",
      "close": 10,
      "volume": 1500,
      "timestamp": 1694689200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-15",
      "close": 10.07,
      "volume": 2000,
      "timestamp": 1694775600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-18",
      "close": 10.08,
      "volume": 12000,
      "timestamp": 1695034800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-19",
      "close": 10.08,
      "volume": 14500,
      "timestamp": 1695121200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-20",
      "close": 10.04,
      "volume": 19000,
      "timestamp": 1695207600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-21",
      "close": 10.12,
      "volume": 3000,
      "timestamp": 1695294000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-22",
      "close": 10.16,
      "volume": 14000,
      "timestamp": 1695380400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-25",
      "close": 10.17,
      "volume": 29000,
      "timestamp": 1695639600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-26",
      "close": 10.14,
      "volume": 6000,
      "timestamp": 1695726000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-27",
      "close": 10.18,
      "volume": 5000,
      "timestamp": 1695812400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-09-28",
      "close": 10.11,
      "volume": 2500,
      "timestamp": 1695898800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-02",
      "close": 10.27,
      "volume": 7000,
      "timestamp": 1696244400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-03",
      "close": 10.28,
      "volume": 56500,
      "timestamp": 1696330800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-04",
      "close": 10.28,
      "volume": 14500,
      "timestamp": 1696417200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-05",
      "close": 10.4,
      "volume": 51500,
      "timestamp": 1696503600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-06",
      "close": 10.33,
      "volume": 11000,
      "timestamp": 1696590000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-09",
      "close": 10.38,
      "volume": 500,
      "timestamp": 1696849200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-10",
      "close": 10.47,
      "volume": 30000,
      "timestamp": 1696935600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-11",
      "close": 10.57,
      "volume": 42500,
      "timestamp": 1697022000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-12",
      "close": 10.65,
      "volume": 15000,
      "timestamp": 1697108400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-13",
      "close": 10.79,
      "volume": 33500,
      "timestamp": 1697194800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-16",
      "close": 10.85,
      "volume": 111500,
      "timestamp": 1697454000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-17",
      "close": 10.73,
      "volume": 16000,
      "timestamp": 1697540400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-18",
      "close": 10.69,
      "volume": 7000,
      "timestamp": 1697626800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-19",
      "close": 11,
      "volume": 136500,
      "timestamp": 1697713200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-20",
      "close": 11.09,
      "volume": 70000,
      "timestamp": 1697799600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-23",
      "close": 11.18,
      "volume": 26000,
      "timestamp": 1698058800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-24",
      "close": 11.13,
      "volume": 24500,
      "timestamp": 1698145200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-25",
      "close": 11.19,
      "volume": 35500,
      "timestamp": 1698231600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-26",
      "close": 11.19,
      "volume": 12000,
      "timestamp": 1698318000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-27",
      "close": 11.14,
      "volume": 48500,
      "timestamp": 1698404400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-30",
      "close": 11.24,
      "volume": 30500,
      "timestamp": 1698663600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-10-31",
      "close": 11.38,
      "volume": 55000,
      "timestamp": 1698750000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-01",
      "close": 11.45,
      "volume": 70500,
      "timestamp": 1698836400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-02",
      "close": 11.58,
      "volume": 21500,
      "timestamp": 1698922800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-03",
      "close": 11.62,
      "volume": 17000,
      "timestamp": 1699009200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-06",
      "close": 11.73,
      "volume": 73500,
      "timestamp": 1699268400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-07",
      "close": 11.72,
      "volume": 43000,
      "timestamp": 1699354800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-08",
      "close": 11.84,
      "volume": 27000,
      "timestamp": 1699441200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-10",
      "close": 12.05,
      "volume": 249000,
      "timestamp": 1699614000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-13",
      "close": 12.24,
      "volume": 44000,
      "timestamp": 1699873200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-14",
      "close": 12.31,
      "volume": 161000,
      "timestamp": 1699959600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-15",
      "close": 12.36,
      "volume": 32500,
      "timestamp": 1700046000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-16",
      "close": 12.53,
      "volume": 189000,
      "timestamp": 1700132400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-17",
      "close": 12.43,
      "volume": 156000,
      "timestamp": 1700218800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-20",
      "close": 12.34,
      "volume": 58500,
      "timestamp": 1700478000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-21",
      "close": 12.38,
      "volume": 9000,
      "timestamp": 1700564400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-22",
      "close": 12.6,
      "volume": 37000,
      "timestamp": 1700650800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-23",
      "close": 12.67,
      "volume": 47000,
      "timestamp": 1700737200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-24",
      "close": 12.66,
      "volume": 26500,
      "timestamp": 1700823600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-27",
      "close": 12.69,
      "volume": 5500,
      "timestamp": 1701082800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-28",
      "close": 12.85,
      "volume": 50000,
      "timestamp": 1701169200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-29",
      "close": 12.83,
      "volume": 51000,
      "timestamp": 1701255600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-11-30",
      "close": 12.88,
      "volume": 4500,
      "timestamp": 1701342000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-01",
      "close": 13.13,
      "volume": 78500,
      "timestamp": 1701428400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-04",
      "close": 13.32,
      "volume": 181000,
      "timestamp": 1701687600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-05",
      "close": 13.49,
      "volume": 46000,
      "timestamp": 1701774000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-06",
      "close": 13.72,
      "volume": 121000,
      "timestamp": 1701860400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-07",
      "close": 13.73,
      "volume": 68500,
      "timestamp": 1701946800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-08",
      "close": 13.87,
      "volume": 139000,
      "timestamp": 1702033200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-11",
      "close": 13.73,
      "volume": 105000,
      "timestamp": 1702292400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-12",
      "close": 13.88,
      "volume": 109500,
      "timestamp": 1702378800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-13",
      "close": 13.72,
      "volume": 195000,
      "timestamp": 1702465200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-14",
      "close": 13.79,
      "volume": 43000,
      "timestamp": 1702551600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-15",
      "close": 13.87,
      "volume": 55000,
      "timestamp": 1702638000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-18",
      "close": 13.67,
      "volume": 32500,
      "timestamp": 1702897200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-19",
      "close": 13.26,
      "volume": 78000,
      "timestamp": 1702983600
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-20",
      "close": 13.17,
      "volume": 277000,
      "timestamp": 1703070000
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-21",
      "close": 13.26,
      "volume": 39000,
      "timestamp": 1703156400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-22",
      "close": 13.02,
      "volume": 27000,
      "timestamp": 1703242800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-26",
      "close": 12.49,
      "volume": 89500,
      "timestamp": 1703588400
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-27",
      "close": 12.87,
      "volume": 152000,
      "timestamp": 1703674800
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-28",
      "close": 13.05,
      "volume": 43000,
      "timestamp": 1703761200
    },
    {
      "symbol": "MZNPETF",
      "date": "2023-12-29",
      "close": 13.13,
      "volume": 29500,
      "timestamp": 1703847600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-01",
      "close": 13.66,
      "volume": 84500,
      "timestamp": 1704106800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-02",
      "close": 13.62,
      "volume": 34500,
      "timestamp": 1704193200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-03",
      "close": 13.67,
      "volume": 105000,
      "timestamp": 1704279600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-04",
      "close": 13.65,
      "volume": 34500,
      "timestamp": 1704366000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-05",
      "close": 13.58,
      "volume": 17000,
      "timestamp": 1704452400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-08",
      "close": 13.56,
      "volume": 30500,
      "timestamp": 1704711600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-09",
      "close": 13.55,
      "volume": 59500,
      "timestamp": 1704798000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-10",
      "close": 13.48,
      "volume": 92500,
      "timestamp": 1704884400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-11",
      "close": 13.64,
      "volume": 76000,
      "timestamp": 1704970800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-12",
      "close": 13.66,
      "volume": 26500,
      "timestamp": 1705057200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-15",
      "close": 13.63,
      "volume": 44000,
      "timestamp": 1705316400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-16",
      "close": 13.44,
      "volume": 19500,
      "timestamp": 1705402800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-17",
      "close": 13.43,
      "volume": 16000,
      "timestamp": 1705489200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-18",
      "close": 13.35,
      "volume": 27000,
      "timestamp": 1705575600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-19",
      "close": 13.36,
      "volume": 5000,
      "timestamp": 1705662000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-22",
      "close": 13.63,
      "volume": 126000,
      "timestamp": 1705921200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-23",
      "close": 13.67,
      "volume": 51500,
      "timestamp": 1706007600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-24",
      "close": 13.79,
      "volume": 57500,
      "timestamp": 1706094000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-25",
      "close": 13.59,
      "volume": 35000,
      "timestamp": 1706180400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-26",
      "close": 13.55,
      "volume": 81000,
      "timestamp": 1706266800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-29",
      "close": 13.26,
      "volume": 62500,
      "timestamp": 1706526000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-30",
      "close": 13.08,
      "volume": 27000,
      "timestamp": 1706612400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-01-31",
      "close": 13.13,
      "volume": 13500,
      "timestamp": 1706698800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-01",
      "close": 13.29,
      "volume": 28000,
      "timestamp": 1706785200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-02",
      "close": 13.4,
      "volume": 116000,
      "timestamp": 1706871600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-06",
      "close": 13.62,
      "volume": 20500,
      "timestamp": 1707217200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-07",
      "close": 13.68,
      "volume": 129500,
      "timestamp": 1707303600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-09",
      "close": 13.38,
      "volume": 56000,
      "timestamp": 1707476400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-12",
      "close": 12.92,
      "volume": 121500,
      "timestamp": 1707735600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-13",
      "close": 12.8,
      "volume": 99000,
      "timestamp": 1707822000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-14",
      "close": 12.99,
      "volume": 33000,
      "timestamp": 1707908400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-15",
      "close": 12.69,
      "volume": 26500,
      "timestamp": 1707994800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-16",
      "close": 12.41,
      "volume": 50500,
      "timestamp": 1708081200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-19",
      "close": 12.67,
      "volume": 5000,
      "timestamp": 1708340400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-20",
      "close": 12.66,
      "volume": 78000,
      "timestamp": 1708426800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-21",
      "close": 12.94,
      "volume": 48500,
      "timestamp": 1708513200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-22",
      "close": 13.12,
      "volume": 85000,
      "timestamp": 1708599600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-23",
      "close": 13.29,
      "volume": 2000,
      "timestamp": 1708686000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-26",
      "close": 13.36,
      "volume": 27500,
      "timestamp": 1708945200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-27",
      "close": 13.29,
      "volume": 41000,
      "timestamp": 1709031600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-28",
      "close": 13.44,
      "volume": 7000,
      "timestamp": 1709118000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-02-29",
      "close": 13.66,
      "volume": 27000,
      "timestamp": 1709204400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-01",
      "close": 13.8,
      "volume": 74000,
      "timestamp": 1709290800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-04",
      "close": 14.09,
      "volume": 67000,
      "timestamp": 1709550000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-05",
      "close": 13.96,
      "volume": 129500,
      "timestamp": 1709636400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-06",
      "close": 13.93,
      "volume": 39500,
      "timestamp": 1709722800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-07",
      "close": 13.95,
      "volume": 57500,
      "timestamp": 1709809200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-11",
      "close": 13.93,
      "volume": 97500,
      "timestamp": 1710154800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-12",
      "close": 13.72,
      "volume": 18000,
      "timestamp": 1710241200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-13",
      "close": 13.58,
      "volume": 26000,
      "timestamp": 1710327600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-14",
      "close": 13.93,
      "volume": 1000,
      "timestamp": 1710414000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-15",
      "close": 13.81,
      "volume": 3500,
      "timestamp": 1710500400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-18",
      "close": 13.83,
      "volume": 48000,
      "timestamp": 1710759600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-19",
      "close": 13.88,
      "volume": 28500,
      "timestamp": 1710846000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-20",
      "close": 13.93,
      "volume": 1500,
      "timestamp": 1710932400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-21",
      "close": 13.78,
      "volume": 1500,
      "timestamp": 1711018800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-22",
      "close": 13.73,
      "volume": 12000,
      "timestamp": 1711105200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-25",
      "close": 13.85,
      "volume": 32000,
      "timestamp": 1711364400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-26",
      "close": 13.92,
      "volume": 6000,
      "timestamp": 1711450800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-27",
      "close": 14.06,
      "volume": 31500,
      "timestamp": 1711537200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-28",
      "close": 14.16,
      "volume": 58000,
      "timestamp": 1711623600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-03-29",
      "close": 14.13,
      "volume": 16500,
      "timestamp": 1711710000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-01",
      "close": 14.09,
      "volume": 26500,
      "timestamp": 1711969200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-02",
      "close": 14.09,
      "volume": 5000,
      "timestamp": 1712055600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-03",
      "close": 14.34,
      "volume": 27000,
      "timestamp": 1712142000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-04",
      "close": 14.47,
      "volume": 9500,
      "timestamp": 1712228400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-08",
      "close": 14.7,
      "volume": 57500,
      "timestamp": 1712574000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-09",
      "close": 14.79,
      "volume": 31500,
      "timestamp": 1712660400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-15",
      "close": 14.88,
      "volume": 48000,
      "timestamp": 1713178800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-16",
      "close": 14.83,
      "volume": 21500,
      "timestamp": 1713265200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-18",
      "close": 14.7,
      "volume": 14500,
      "timestamp": 1713438000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-19",
      "close": 14.88,
      "volume": 27500,
      "timestamp": 1713524400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-22",
      "close": 14.96,
      "volume": 43500,
      "timestamp": 1713783600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-23",
      "close": 14.95,
      "volume": 9000,
      "timestamp": 1713870000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-24",
      "close": 15.07,
      "volume": 14000,
      "timestamp": 1713956400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-25",
      "close": 15.07,
      "volume": 42000,
      "timestamp": 1714042800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-26",
      "close": 15.43,
      "volume": 102000,
      "timestamp": 1714129200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-29",
      "close": 15.03,
      "volume": 343500,
      "timestamp": 1714388400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-04-30",
      "close": 14.97,
      "volume": 148500,
      "timestamp": 1714474800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-02",
      "close": 14.89,
      "volume": 106500,
      "timestamp": 1714647600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-03",
      "close": 15.19,
      "volume": 68500,
      "timestamp": 1714734000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-06",
      "close": 15.32,
      "volume": 65500,
      "timestamp": 1714993200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-07",
      "close": 15.19,
      "volume": 68000,
      "timestamp": 1715079600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-08",
      "close": 15.19,
      "volume": 64000,
      "timestamp": 1715166000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-09",
      "close": 15.06,
      "volume": 49500,
      "timestamp": 1715252400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-10",
      "close": 15.09,
      "volume": 98000,
      "timestamp": 1715338800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-13",
      "close": 15.2,
      "volume": 72000,
      "timestamp": 1715598000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-14",
      "close": 15.41,
      "volume": 63000,
      "timestamp": 1715684400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-15",
      "close": 15.4,
      "volume": 92000,
      "timestamp": 1715770800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-16",
      "close": 15.36,
      "volume": 58000,
      "timestamp": 1715857200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-17",
      "close": 15.42,
      "volume": 70500,
      "timestamp": 1715943600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-20",
      "close": 15.36,
      "volume": 47000,
      "timestamp": 1716202800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-21",
      "close": 15.41,
      "volume": 79500,
      "timestamp": 1716289200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-22",
      "close": 15.4,
      "volume": 83000,
      "timestamp": 1716375600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-23",
      "close": 15.45,
      "volume": 32000,
      "timestamp": 1716462000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-24",
      "close": 15.62,
      "volume": 21500,
      "timestamp": 1716548400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-28",
      "close": 15.54,
      "volume": null,
      "timestamp": 1716894000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-29",
      "close": 15.4,
      "volume": 138500,
      "timestamp": 1716980400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-30",
      "close": 15.41,
      "volume": 41500,
      "timestamp": 1717066800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-05-31",
      "close": 15.67,
      "volume": 77000,
      "timestamp": 1717153200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-03",
      "close": 15.55,
      "volume": 51500,
      "timestamp": 1717412400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-04",
      "close": 15.38,
      "volume": 36500,
      "timestamp": 1717498800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-05",
      "close": 15.32,
      "volume": 58000,
      "timestamp": 1717585200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-06",
      "close": 15.28,
      "volume": 55000,
      "timestamp": 1717671600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-07",
      "close": 15.17,
      "volume": 127500,
      "timestamp": 1717758000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-10",
      "close": 15.03,
      "volume": 68500,
      "timestamp": 1718017200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-11",
      "close": 14.86,
      "volume": 476000,
      "timestamp": 1718103600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-12",
      "close": 14.94,
      "volume": 72000,
      "timestamp": 1718190000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-13",
      "close": 15.65,
      "volume": 384000,
      "timestamp": 1718276400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-14",
      "close": 15.67,
      "volume": 294500,
      "timestamp": 1718362800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-20",
      "close": 15.83,
      "volume": 246500,
      "timestamp": 1718881200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-21",
      "close": 15.81,
      "volume": 242500,
      "timestamp": 1718967600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-24",
      "close": 15.77,
      "volume": 132500,
      "timestamp": 1719226800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-25",
      "close": 15.74,
      "volume": 145000,
      "timestamp": 1719313200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-26",
      "close": 15.83,
      "volume": 653500,
      "timestamp": 1719399600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-06-27",
      "close": 15.81,
      "volume": 131500,
      "timestamp": 1719486000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-01",
      "close": 15.82,
      "volume": 977500,
      "timestamp": 1719831600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-02",
      "close": 15.9,
      "volume": 147500,
      "timestamp": 1719918000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-03",
      "close": 15.98,
      "volume": 192000,
      "timestamp": 1720004400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-04",
      "close": 16,
      "volume": 668000,
      "timestamp": 1720090800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-05",
      "close": 15.9,
      "volume": 1779000,
      "timestamp": 1720177200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-08",
      "close": 15.96,
      "volume": 71500,
      "timestamp": 1720436400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-09",
      "close": 15.99,
      "volume": 147000,
      "timestamp": 1720522800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-10",
      "close": 15.84,
      "volume": 260000,
      "timestamp": 1720609200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-11",
      "close": 15.92,
      "volume": 137500,
      "timestamp": 1720695600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-12",
      "close": 15.89,
      "volume": 121000,
      "timestamp": 1720782000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-15",
      "close": 16.14,
      "volume": 239500,
      "timestamp": 1721041200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-18",
      "close": 16.29,
      "volume": 176000,
      "timestamp": 1721300400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-19",
      "close": 15.95,
      "volume": 191500,
      "timestamp": 1721386800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-22",
      "close": 15.67,
      "volume": 196500,
      "timestamp": 1721646000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-23",
      "close": 15.81,
      "volume": 81500,
      "timestamp": 1721732400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-24",
      "close": 15.86,
      "volume": 54000,
      "timestamp": 1721818800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-25",
      "close": 15.69,
      "volume": 71000,
      "timestamp": 1721905200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-26",
      "close": 15.61,
      "volume": 99000,
      "timestamp": 1721991600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-29",
      "close": 15.67,
      "volume": 79500,
      "timestamp": 1722250800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-30",
      "close": 15.61,
      "volume": 83500,
      "timestamp": 1722337200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-07-31",
      "close": 15.44,
      "volume": 52500,
      "timestamp": 1722423600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-01",
      "close": 15.45,
      "volume": 107500,
      "timestamp": 1722510000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-02",
      "close": 15.61,
      "volume": 61500,
      "timestamp": 1722596400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-05",
      "close": 15.43,
      "volume": 93500,
      "timestamp": 1722855600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-06",
      "close": 15.48,
      "volume": 73000,
      "timestamp": 1722942000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-07",
      "close": 15.46,
      "volume": 34000,
      "timestamp": 1723028400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-08",
      "close": 15.66,
      "volume": 70500,
      "timestamp": 1723114800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-09",
      "close": 15.71,
      "volume": 73500,
      "timestamp": 1723201200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-12",
      "close": 15.55,
      "volume": 78500,
      "timestamp": 1723460400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-13",
      "close": 15.56,
      "volume": 87000,
      "timestamp": 1723546800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-15",
      "close": 15.61,
      "volume": 47000,
      "timestamp": 1723719600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-16",
      "close": 15.73,
      "volume": 20000,
      "timestamp": 1723806000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-19",
      "close": 15.61,
      "volume": 175000,
      "timestamp": 1724065200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-20",
      "close": 15.62,
      "volume": 108500,
      "timestamp": 1724151600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-21",
      "close": 15.61,
      "volume": 57500,
      "timestamp": 1724238000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-22",
      "close": 15.68,
      "volume": 63000,
      "timestamp": 1724324400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-23",
      "close": 15.62,
      "volume": 49500,
      "timestamp": 1724410800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-26",
      "close": 15.68,
      "volume": 88000,
      "timestamp": 1724670000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-27",
      "close": 15.58,
      "volume": 53500,
      "timestamp": 1724756400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-28",
      "close": 15.58,
      "volume": 41000,
      "timestamp": 1724842800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-29",
      "close": 15.65,
      "volume": 46500,
      "timestamp": 1724929200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-08-30",
      "close": 15.66,
      "volume": 76000,
      "timestamp": 1725015600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-02",
      "close": 15.54,
      "volume": 47000,
      "timestamp": 1725274800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-03",
      "close": 15.56,
      "volume": 25000,
      "timestamp": 1725361200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-04",
      "close": 15.63,
      "volume": 69500,
      "timestamp": 1725447600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-05",
      "close": 15.61,
      "volume": 77500,
      "timestamp": 1725534000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-06",
      "close": 15.56,
      "volume": 20500,
      "timestamp": 1725620400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-09",
      "close": 15.5,
      "volume": 42000,
      "timestamp": 1725879600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-10",
      "close": 15.6,
      "volume": 37500,
      "timestamp": 1725966000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-11",
      "close": 15.52,
      "volume": 29000,
      "timestamp": 1726052400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-12",
      "close": 15.55,
      "volume": 49500,
      "timestamp": 1726138800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-13",
      "close": 15.57,
      "volume": 147500,
      "timestamp": 1726225200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-16",
      "close": 15.54,
      "volume": 44500,
      "timestamp": 1726484400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-18",
      "close": 15.78,
      "volume": 32500,
      "timestamp": 1726657200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-19",
      "close": 15.84,
      "volume": 86000,
      "timestamp": 1726743600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-20",
      "close": 15.93,
      "volume": 109000,
      "timestamp": 1726830000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-23",
      "close": 15.8,
      "volume": 44500,
      "timestamp": 1727089200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-24",
      "close": 15.6,
      "volume": 48000,
      "timestamp": 1727175600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-25",
      "close": 15.65,
      "volume": 41500,
      "timestamp": 1727262000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-26",
      "close": 15.51,
      "volume": 54000,
      "timestamp": 1727348400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-27",
      "close": 15.48,
      "volume": 54000,
      "timestamp": 1727434800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-09-30",
      "close": 15.36,
      "volume": 125000,
      "timestamp": 1727694000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-01",
      "close": 15.51,
      "volume": 52000,
      "timestamp": 1727780400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-02",
      "close": 15.51,
      "volume": 77000,
      "timestamp": 1727866800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-03",
      "close": 15.61,
      "volume": 81000,
      "timestamp": 1727953200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-04",
      "close": 15.92,
      "volume": 392500,
      "timestamp": 1728039600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-07",
      "close": 16.1,
      "volume": 146000,
      "timestamp": 1728298800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-08",
      "close": 16.09,
      "volume": 92500,
      "timestamp": 1728385200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-09",
      "close": 16,
      "volume": 117500,
      "timestamp": 1728471600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-10",
      "close": 15.99,
      "volume": 41500,
      "timestamp": 1728558000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-11",
      "close": 15.92,
      "volume": 56500,
      "timestamp": 1728644400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-14",
      "close": 15.79,
      "volume": 60500,
      "timestamp": 1728903600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-15",
      "close": 15.91,
      "volume": 37000,
      "timestamp": 1728990000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-16",
      "close": 16.03,
      "volume": 83500,
      "timestamp": 1729076400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-17",
      "close": 15.93,
      "volume": 40000,
      "timestamp": 1729162800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-18",
      "close": 15.89,
      "volume": 42500,
      "timestamp": 1729249200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-21",
      "close": 16.03,
      "volume": 85000,
      "timestamp": 1729508400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-22",
      "close": 16.24,
      "volume": 150000,
      "timestamp": 1729594800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-23",
      "close": 16.35,
      "volume": 49000,
      "timestamp": 1729681200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-24",
      "close": 16.59,
      "volume": 139000,
      "timestamp": 1729767600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-25",
      "close": 16.67,
      "volume": 146500,
      "timestamp": 1729854000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-28",
      "close": 16.81,
      "volume": 129500,
      "timestamp": 1730113200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-29",
      "close": 16.77,
      "volume": 45500,
      "timestamp": 1730199600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-30",
      "close": 16.71,
      "volume": 152000,
      "timestamp": 1730286000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-10-31",
      "close": 16.43,
      "volume": 70500,
      "timestamp": 1730372400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-01",
      "close": 16.77,
      "volume": 273500,
      "timestamp": 1730458800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-04",
      "close": 17.12,
      "volume": 327500,
      "timestamp": 1730718000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-05",
      "close": 17.16,
      "volume": 135000,
      "timestamp": 1730804400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-06",
      "close": 17.1,
      "volume": 90500,
      "timestamp": 1730890800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-07",
      "close": 17.22,
      "volume": 48000,
      "timestamp": 1730977200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-08",
      "close": 17.38,
      "volume": 107000,
      "timestamp": 1731063600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-11",
      "close": 17.4,
      "volume": 109500,
      "timestamp": 1731322800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-12",
      "close": 17.28,
      "volume": 143000,
      "timestamp": 1731409200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-13",
      "close": 17.34,
      "volume": 56000,
      "timestamp": 1731495600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-14",
      "close": 17.44,
      "volume": 43000,
      "timestamp": 1731582000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-15",
      "close": 17.58,
      "volume": 66500,
      "timestamp": 1731668400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-18",
      "close": 17.54,
      "volume": 69500,
      "timestamp": 1731927600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-19",
      "close": 17.72,
      "volume": 158000,
      "timestamp": 1732014000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-20",
      "close": 17.6,
      "volume": 768000,
      "timestamp": 1732100400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-21",
      "close": 17.81,
      "volume": 133500,
      "timestamp": 1732186800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-22",
      "close": 17.79,
      "volume": 183500,
      "timestamp": 1732273200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-25",
      "close": 17.81,
      "volume": 152500,
      "timestamp": 1732532400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-26",
      "close": 17.01,
      "volume": 266500,
      "timestamp": 1732618800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-27",
      "close": 17.66,
      "volume": 249500,
      "timestamp": 1732705200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-28",
      "close": 17.89,
      "volume": 106500,
      "timestamp": 1732791600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-11-29",
      "close": 18.06,
      "volume": 283000,
      "timestamp": 1732878000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-02",
      "close": 18.41,
      "volume": 280500,
      "timestamp": 1733137200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-03",
      "close": 18.67,
      "volume": 304000,
      "timestamp": 1733223600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-04",
      "close": 18.85,
      "volume": 184000,
      "timestamp": 1733310000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-05",
      "close": 19.39,
      "volume": 480000,
      "timestamp": 1733396400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-06",
      "close": 19.64,
      "volume": 373000,
      "timestamp": 1733482800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-09",
      "close": 20,
      "volume": 151000,
      "timestamp": 1733742000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-10",
      "close": 19.88,
      "volume": 862000,
      "timestamp": 1733828400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-11",
      "close": 20.16,
      "volume": 221000,
      "timestamp": 1733914800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-12",
      "close": 20.75,
      "volume": 913000,
      "timestamp": 1734001200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-13",
      "close": 20.68,
      "volume": 264500,
      "timestamp": 1734087600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-16",
      "close": 20.94,
      "volume": 312000,
      "timestamp": 1734346800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-17",
      "close": 20.84,
      "volume": 204500,
      "timestamp": 1734433200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-18",
      "close": 20.24,
      "volume": 394500,
      "timestamp": 1734519600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-19",
      "close": 19.53,
      "volume": 428000,
      "timestamp": 1734606000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-20",
      "close": 20.06,
      "volume": 255500,
      "timestamp": 1734692400
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-23",
      "close": 20.93,
      "volume": 230000,
      "timestamp": 1734951600
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-24",
      "close": 20.64,
      "volume": 313000,
      "timestamp": 1735038000
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-26",
      "close": 20.23,
      "volume": 161500,
      "timestamp": 1735210800
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-27",
      "close": 20.37,
      "volume": 121500,
      "timestamp": 1735297200
    },
    {
      "symbol": "MZNPETF",
      "date": "2024-12-30",
      "close": 21.05,
      "volume": 218000,
      "timestamp": 1735556400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-01",
      "close": 21.37,
      "volume": 85500,
      "timestamp": 1735729200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-02",
      "close": 21.51,
      "volume": 97000,
      "timestamp": 1735815600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-03",
      "close": 21.45,
      "volume": 134000,
      "timestamp": 1735902000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-06",
      "close": 21.07,
      "volume": 2692000,
      "timestamp": 1736161200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-07",
      "close": 20.96,
      "volume": 5913000,
      "timestamp": 1736247600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-08",
      "close": 20.52,
      "volume": 377500,
      "timestamp": 1736334000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-09",
      "close": 20.16,
      "volume": 669000,
      "timestamp": 1736420400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-10",
      "close": 20.24,
      "volume": 275500,
      "timestamp": 1736506800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-13",
      "close": 20.41,
      "volume": 255500,
      "timestamp": 1736766000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-14",
      "close": 20.48,
      "volume": 274500,
      "timestamp": 1736852400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-15",
      "close": 20.41,
      "volume": 256000,
      "timestamp": 1736938800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-16",
      "close": 20.3,
      "volume": 220000,
      "timestamp": 1737025200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-17",
      "close": 20.59,
      "volume": 178000,
      "timestamp": 1737111600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-20",
      "close": 20.67,
      "volume": 199000,
      "timestamp": 1737370800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-21",
      "close": 20.44,
      "volume": 173000,
      "timestamp": 1737457200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-22",
      "close": 19.97,
      "volume": 252500,
      "timestamp": 1737543600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-23",
      "close": 20.08,
      "volume": 131500,
      "timestamp": 1737630000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-24",
      "close": 20.21,
      "volume": 92500,
      "timestamp": 1737716400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-27",
      "close": 19.8,
      "volume": 202000,
      "timestamp": 1737975600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-28",
      "close": 19.55,
      "volume": 368500,
      "timestamp": 1738062000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-29",
      "close": 19.49,
      "volume": 286500,
      "timestamp": 1738148400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-30",
      "close": 19.84,
      "volume": 123000,
      "timestamp": 1738234800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-01-31",
      "close": 19.9,
      "volume": 118000,
      "timestamp": 1738321200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-03",
      "close": 19.58,
      "volume": 468000,
      "timestamp": 1738580400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-04",
      "close": 19.45,
      "volume": 222500,
      "timestamp": 1738666800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-06",
      "close": 19.12,
      "volume": 285000,
      "timestamp": 1738839600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-07",
      "close": 19.05,
      "volume": 147500,
      "timestamp": 1738926000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-10",
      "close": 19.4,
      "volume": 191500,
      "timestamp": 1739185200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-11",
      "close": 19.79,
      "volume": 191500,
      "timestamp": 1739271600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-12",
      "close": 19.76,
      "volume": 105500,
      "timestamp": 1739358000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-13",
      "close": 19.66,
      "volume": 240500,
      "timestamp": 1739444400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-14",
      "close": 19.42,
      "volume": 118500,
      "timestamp": 1739530800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-17",
      "close": 19.23,
      "volume": 128000,
      "timestamp": 1739790000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-18",
      "close": 19.5,
      "volume": 138000,
      "timestamp": 1739876400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-19",
      "close": 19.52,
      "volume": 85000,
      "timestamp": 1739962800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-20",
      "close": 19.46,
      "volume": 1515500,
      "timestamp": 1740049200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-21",
      "close": 19.33,
      "volume": 121500,
      "timestamp": 1740135600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-24",
      "close": 19.58,
      "volume": 95000,
      "timestamp": 1740394800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-25",
      "close": 19.59,
      "volume": 176500,
      "timestamp": 1740481200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-26",
      "close": 19.38,
      "volume": 73500,
      "timestamp": 1740567600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-27",
      "close": 19.39,
      "volume": 64000,
      "timestamp": 1740654000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-02-28",
      "close": 19.25,
      "volume": 112000,
      "timestamp": 1740740400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-03",
      "close": 18.98,
      "volume": 302000,
      "timestamp": 1740999600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-04",
      "close": 19.17,
      "volume": 105000,
      "timestamp": 1741086000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-05",
      "close": 19.07,
      "volume": 105500,
      "timestamp": 1741172400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-06",
      "close": 19.48,
      "volume": 78000,
      "timestamp": 1741258800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-07",
      "close": 19.59,
      "volume": 184000,
      "timestamp": 1741345200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-10",
      "close": 19.49,
      "volume": 100000,
      "timestamp": 1741604400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-11",
      "close": 19.65,
      "volume": 153000,
      "timestamp": 1741690800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-12",
      "close": 19.65,
      "volume": 160000,
      "timestamp": 1741777200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-13",
      "close": 19.93,
      "volume": 100000,
      "timestamp": 1741863600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-14",
      "close": 19.95,
      "volume": 224000,
      "timestamp": 1741950000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-17",
      "close": 20.15,
      "volume": 162000,
      "timestamp": 1742209200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-18",
      "close": 20.31,
      "volume": 343500,
      "timestamp": 1742295600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-19",
      "close": 20.6,
      "volume": 310500,
      "timestamp": 1742382000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-20",
      "close": 20.71,
      "volume": 354000,
      "timestamp": 1742468400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-21",
      "close": 20.6,
      "volume": 149500,
      "timestamp": 1742554800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-24",
      "close": 20.14,
      "volume": 336000,
      "timestamp": 1742814000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-25",
      "close": 20.33,
      "volume": 309500,
      "timestamp": 1742900400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-26",
      "close": 20.56,
      "volume": 402500,
      "timestamp": 1742986800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-03-27",
      "close": 20.57,
      "volume": 438500,
      "timestamp": 1743073200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-03",
      "close": 20.76,
      "volume": 262500,
      "timestamp": 1743678000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-04",
      "close": 20.47,
      "volume": 266500,
      "timestamp": 1743764400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-07",
      "close": 19.64,
      "volume": 1269000,
      "timestamp": 1744023600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-08",
      "close": 19.79,
      "volume": 329500,
      "timestamp": 1744110000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-09",
      "close": 19.51,
      "volume": 466500,
      "timestamp": 1744196400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-10",
      "close": 19.85,
      "volume": 548500,
      "timestamp": 1744282800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-11",
      "close": 19.58,
      "volume": 157500,
      "timestamp": 1744369200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-14",
      "close": 19.8,
      "volume": 174500,
      "timestamp": 1744628400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-15",
      "close": 19.87,
      "volume": 208500,
      "timestamp": 1744714800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-16",
      "close": 19.66,
      "volume": 124500,
      "timestamp": 1744801200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-17",
      "close": 19.81,
      "volume": 64500,
      "timestamp": 1744887600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-18",
      "close": 19.78,
      "volume": 368500,
      "timestamp": 1744974000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-21",
      "close": 19.95,
      "volume": 331500,
      "timestamp": 1745233200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-22",
      "close": 19.89,
      "volume": 326500,
      "timestamp": 1745319600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-23",
      "close": 19.69,
      "volume": 93000,
      "timestamp": 1745406000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-24",
      "close": 19.28,
      "volume": 213500,
      "timestamp": 1745492400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-25",
      "close": 19.31,
      "volume": 180500,
      "timestamp": 1745578800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-28",
      "close": 18.96,
      "volume": 179500,
      "timestamp": 1745838000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-29",
      "close": 19.1,
      "volume": 280500,
      "timestamp": 1745924400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-04-30",
      "close": 18.45,
      "volume": 490500,
      "timestamp": 1746010800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-02",
      "close": 18.88,
      "volume": 418500,
      "timestamp": 1746183600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-05",
      "close": 18.87,
      "volume": 124500,
      "timestamp": 1746442800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-06",
      "close": 18.79,
      "volume": 175000,
      "timestamp": 1746529200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-07",
      "close": 18.13,
      "volume": 600500,
      "timestamp": 1746615600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-08",
      "close": 17.08,
      "volume": 459000,
      "timestamp": 1746702000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-09",
      "close": 17.7,
      "volume": 738000,
      "timestamp": 1746788400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-12",
      "close": 19.17,
      "volume": 311500,
      "timestamp": 1747047600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-13",
      "close": 19.56,
      "volume": 375500,
      "timestamp": 1747134000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-14",
      "close": 19.59,
      "volume": 311500,
      "timestamp": 1747220400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-15",
      "close": 19.93,
      "volume": 477000,
      "timestamp": 1747306800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-16",
      "close": 19.85,
      "volume": 308500,
      "timestamp": 1747393200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-19",
      "close": 19.91,
      "volume": 232000,
      "timestamp": 1747652400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-20",
      "close": 19.82,
      "volume": 134000,
      "timestamp": 1747738800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-21",
      "close": 19.96,
      "volume": 158000,
      "timestamp": 1747825200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-22",
      "close": 19.78,
      "volume": 607000,
      "timestamp": 1747911600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-23",
      "close": 19.82,
      "volume": 67000,
      "timestamp": 1747998000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-26",
      "close": 19.66,
      "volume": 125000,
      "timestamp": 1748257200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-27",
      "close": 19.7,
      "volume": 93500,
      "timestamp": 1748343600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-29",
      "close": 19.76,
      "volume": 164000,
      "timestamp": 1748516400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-05-30",
      "close": 19.93,
      "volume": 114500,
      "timestamp": 1748602800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-02",
      "close": 19.81,
      "volume": 202000,
      "timestamp": 1748862000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-03",
      "close": 19.96,
      "volume": 149000,
      "timestamp": 1748948400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-04",
      "close": 20.04,
      "volume": 246000,
      "timestamp": 1749034800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-05",
      "close": 20.01,
      "volume": 106500,
      "timestamp": 1749121200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-10",
      "close": 20,
      "volume": 310000,
      "timestamp": 1749553200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-11",
      "close": 20.32,
      "volume": 423500,
      "timestamp": 1749639600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-12",
      "close": 20.17,
      "volume": 201000,
      "timestamp": 1749726000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-13",
      "close": 19.83,
      "volume": 323500,
      "timestamp": 1749812400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-16",
      "close": 19.86,
      "volume": 81000,
      "timestamp": 1750071600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-17",
      "close": 19.66,
      "volume": 86000,
      "timestamp": 1750158000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-18",
      "close": 19.42,
      "volume": 213000,
      "timestamp": 1750244400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-19",
      "close": 19.31,
      "volume": 106500,
      "timestamp": 1750330800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-20",
      "close": 19.43,
      "volume": 108000,
      "timestamp": 1750417200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-23",
      "close": 18.6,
      "volume": 627500,
      "timestamp": 1750676400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-24",
      "close": 19.84,
      "volume": 322000,
      "timestamp": 1750762800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-25",
      "close": 19.82,
      "volume": 362000,
      "timestamp": 1750849200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-26",
      "close": 19.77,
      "volume": 468500,
      "timestamp": 1750935600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-27",
      "close": 20.09,
      "volume": 125000,
      "timestamp": 1751022000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-06-30",
      "close": 20.03,
      "volume": 118000,
      "timestamp": 1751281200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-01",
      "close": 20.08,
      "volume": 3905500,
      "timestamp": 1751367600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-02",
      "close": 20.22,
      "volume": 884000,
      "timestamp": 1751454000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-03",
      "close": 20.37,
      "volume": 318000,
      "timestamp": 1751540400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-04",
      "close": 20.39,
      "volume": 213000,
      "timestamp": 1751626800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-07",
      "close": 20.45,
      "volume": 335500,
      "timestamp": 1751886000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-08",
      "close": 20.42,
      "volume": 641500,
      "timestamp": 1751972400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-09",
      "close": 20.29,
      "volume": 692500,
      "timestamp": 1752058800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-10",
      "close": 20.35,
      "volume": 209000,
      "timestamp": 1752145200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-11",
      "close": 20.45,
      "volume": 170000,
      "timestamp": 1752231600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-14",
      "close": 20.51,
      "volume": 514000,
      "timestamp": 1752490800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-15",
      "close": 20.36,
      "volume": 207500,
      "timestamp": 1752577200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-16",
      "close": 20.5,
      "volume": 307500,
      "timestamp": 1752663600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-17",
      "close": 20.75,
      "volume": 261000,
      "timestamp": 1752750000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-18",
      "close": 20.63,
      "volume": 204500,
      "timestamp": 1752836400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-21",
      "close": 20.57,
      "volume": 192000,
      "timestamp": 1753095600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-22",
      "close": 20.85,
      "volume": 400500,
      "timestamp": 1753182000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-23",
      "close": 20.89,
      "volume": 369000,
      "timestamp": 1753268400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-24",
      "close": 20.82,
      "volume": 463500,
      "timestamp": 1753354800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-25",
      "close": 20.98,
      "volume": 283500,
      "timestamp": 1753441200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-28",
      "close": 21.11,
      "volume": 522500,
      "timestamp": 1753700400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-29",
      "close": 20.76,
      "volume": 566000,
      "timestamp": 1753786800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-30",
      "close": 20.61,
      "volume": 390000,
      "timestamp": 1753873200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-07-31",
      "close": 20.81,
      "volume": 194000,
      "timestamp": 1753959600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-01",
      "close": 21.31,
      "volume": 1278500,
      "timestamp": 1754046000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-04",
      "close": 21.49,
      "volume": 433000,
      "timestamp": 1754305200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-05",
      "close": 21.53,
      "volume": 391500,
      "timestamp": 1754391600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-06",
      "close": 21.79,
      "volume": 444500,
      "timestamp": 1754478000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-07",
      "close": 21.85,
      "volume": 555000,
      "timestamp": 1754564400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-08",
      "close": 21.81,
      "volume": 694500,
      "timestamp": 1754650800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-11",
      "close": 22.02,
      "volume": 192500,
      "timestamp": 1754910000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-12",
      "close": 21.92,
      "volume": 412500,
      "timestamp": 1754996400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-13",
      "close": 21.86,
      "volume": 274500,
      "timestamp": 1755082800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-15",
      "close": 21.86,
      "volume": 329500,
      "timestamp": 1755255600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-18",
      "close": 22.1,
      "volume": 308500,
      "timestamp": 1755514800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-19",
      "close": 22.18,
      "volume": 413500,
      "timestamp": 1755601200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-20",
      "close": 22.16,
      "volume": 363000,
      "timestamp": 1755687600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-21",
      "close": 22.07,
      "volume": 487500,
      "timestamp": 1755774000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-22",
      "close": 22.1,
      "volume": 255500,
      "timestamp": 1755860400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-26",
      "close": 22.06,
      "volume": 373000,
      "timestamp": 1756206000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-27",
      "close": 21.97,
      "volume": 268000,
      "timestamp": 1756292400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-28",
      "close": 22.05,
      "volume": 324500,
      "timestamp": 1756378800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-08-29",
      "close": 22.27,
      "volume": 781000,
      "timestamp": 1756465200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-01",
      "close": 22.53,
      "volume": 467000,
      "timestamp": 1756724400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-02",
      "close": 22.65,
      "volume": 272500,
      "timestamp": 1756810800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-03",
      "close": 22.99,
      "volume": 386000,
      "timestamp": 1756897200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-04",
      "close": 23.12,
      "volume": 344000,
      "timestamp": 1756983600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-05",
      "close": 23.57,
      "volume": 610000,
      "timestamp": 1757070000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-08",
      "close": 24.15,
      "volume": 1015500,
      "timestamp": 1757329200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-09",
      "close": 24.23,
      "volume": 626000,
      "timestamp": 1757415600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-10",
      "close": 24.3,
      "volume": 458000,
      "timestamp": 1757502000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-11",
      "close": 24.07,
      "volume": 1369000,
      "timestamp": 1757588400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-15",
      "close": 23.93,
      "volume": 694000,
      "timestamp": 1757934000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-16",
      "close": 24.13,
      "volume": 401000,
      "timestamp": 1758020400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-17",
      "close": 24.11,
      "volume": 353500,
      "timestamp": 1758106800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-18",
      "close": 24.36,
      "volume": 651000,
      "timestamp": 1758193200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-19",
      "close": 24.53,
      "volume": 499500,
      "timestamp": 1758279600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-22",
      "close": 24.68,
      "volume": 666000,
      "timestamp": 1758538800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-23",
      "close": 24.7,
      "volume": 539000,
      "timestamp": 1758625200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-24",
      "close": 24.83,
      "volume": 573500,
      "timestamp": 1758711600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-25",
      "close": 25.1,
      "volume": 596500,
      "timestamp": 1758798000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-26",
      "close": 25.53,
      "volume": 1317000,
      "timestamp": 1758884400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-29",
      "close": 25.63,
      "volume": 854500,
      "timestamp": 1759143600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-09-30",
      "close": 25.77,
      "volume": 1111500,
      "timestamp": 1759230000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-01",
      "close": 25.66,
      "volume": 666000,
      "timestamp": 1759316400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-02",
      "close": 25.68,
      "volume": 816500,
      "timestamp": 1759402800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-03",
      "close": 25.95,
      "volume": 479500,
      "timestamp": 1759489200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-06",
      "close": 25.47,
      "volume": 1729500,
      "timestamp": 1759748400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-07",
      "close": 24.97,
      "volume": 722500,
      "timestamp": 1759834800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-08",
      "close": 24.83,
      "volume": 771000,
      "timestamp": 1759921200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-09",
      "close": 24.84,
      "volume": 686000,
      "timestamp": 1760007600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-10",
      "close": 24.68,
      "volume": 835500,
      "timestamp": 1760094000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-13",
      "close": 23.93,
      "volume": 1422000,
      "timestamp": 1760353200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-14",
      "close": 25.07,
      "volume": 947500,
      "timestamp": 1760439600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-15",
      "close": 24.91,
      "volume": 442000,
      "timestamp": 1760526000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-16",
      "close": 24.79,
      "volume": 409500,
      "timestamp": 1760612400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-17",
      "close": 24.66,
      "volume": 317500,
      "timestamp": 1760698800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-20",
      "close": 24.87,
      "volume": 379000,
      "timestamp": 1760958000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-21",
      "close": 24.88,
      "volume": 406000,
      "timestamp": 1761044400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-22",
      "close": 24.83,
      "volume": 239500,
      "timestamp": 1761130800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-23",
      "close": 24.55,
      "volume": 346000,
      "timestamp": 1761217200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-24",
      "close": 24.6,
      "volume": 1638500,
      "timestamp": 1761303600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-27",
      "close": 24.43,
      "volume": 558500,
      "timestamp": 1761562800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-28",
      "close": 24.19,
      "volume": 520500,
      "timestamp": 1761649200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-29",
      "close": 23.94,
      "volume": 456500,
      "timestamp": 1761735600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-30",
      "close": 23.74,
      "volume": 397000,
      "timestamp": 1761822000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-10-31",
      "close": 24.11,
      "volume": 407000,
      "timestamp": 1761908400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-03",
      "close": 24.31,
      "volume": 296000,
      "timestamp": 1762167600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-04",
      "close": 24.06,
      "volume": 320500,
      "timestamp": 1762254000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-05",
      "close": 23.8,
      "volume": 229000,
      "timestamp": 1762340400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-06",
      "close": 23.73,
      "volume": 246500,
      "timestamp": 1762426800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-07",
      "close": 23.91,
      "volume": 217500,
      "timestamp": 1762513200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-10",
      "close": 24.18,
      "volume": 285000,
      "timestamp": 1762772400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-11",
      "close": 23.57,
      "volume": 417500,
      "timestamp": 1762858800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-12",
      "close": 23.46,
      "volume": 346000,
      "timestamp": 1762945200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-13",
      "close": 23.9,
      "volume": 152000,
      "timestamp": 1763031600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-14",
      "close": 24.08,
      "volume": 643000,
      "timestamp": 1763118000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-17",
      "close": 23.93,
      "volume": 1274500,
      "timestamp": 1763377200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-18",
      "close": 23.84,
      "volume": 1618000,
      "timestamp": 1763463600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-19",
      "close": 23.96,
      "volume": 199000,
      "timestamp": 1763550000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-20",
      "close": 24.15,
      "volume": 381500,
      "timestamp": 1763636400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-21",
      "close": 24.03,
      "volume": 253000,
      "timestamp": 1763722800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-24",
      "close": 23.99,
      "volume": 283000,
      "timestamp": 1763982000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-25",
      "close": 23.87,
      "volume": 193500,
      "timestamp": 1764068400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-26",
      "close": 24.03,
      "volume": 233000,
      "timestamp": 1764154800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-27",
      "close": 24.38,
      "volume": 1846500,
      "timestamp": 1764241200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-11-28",
      "close": 24.6,
      "volume": 391000,
      "timestamp": 1764327600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-02",
      "close": 24.8,
      "volume": 426500,
      "timestamp": 1764673200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-03",
      "close": 24.65,
      "volume": 475000,
      "timestamp": 1764759600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-04",
      "close": 24.71,
      "volume": 296000,
      "timestamp": 1764846000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-05",
      "close": 24.86,
      "volume": 524000,
      "timestamp": 1764932400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-08",
      "close": 24.97,
      "volume": 321000,
      "timestamp": 1765191600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-09",
      "close": 25.2,
      "volume": 444500,
      "timestamp": 1765278000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-10",
      "close": 25.19,
      "volume": 428500,
      "timestamp": 1765364400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-11",
      "close": 25.06,
      "volume": 352000,
      "timestamp": 1765450800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-12",
      "close": 25.22,
      "volume": 596500,
      "timestamp": 1765537200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-15",
      "close": 25.32,
      "volume": 314000,
      "timestamp": 1765796400
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-16",
      "close": 25.19,
      "volume": 524500,
      "timestamp": 1765882800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-17",
      "close": 25.02,
      "volume": 633000,
      "timestamp": 1765969200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-18",
      "close": 25.3,
      "volume": 578500,
      "timestamp": 1766055600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-19",
      "close": 25.26,
      "volume": 312000,
      "timestamp": 1766142000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-22",
      "close": 25.29,
      "volume": 552500,
      "timestamp": 1766401200
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-23",
      "close": 25.19,
      "volume": 328500,
      "timestamp": 1766487600
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-24",
      "close": 25.11,
      "volume": 873500,
      "timestamp": 1766574000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-26",
      "close": 25.37,
      "volume": 194500,
      "timestamp": 1766746800
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-29",
      "close": 25.56,
      "volume": 599000,
      "timestamp": 1767006000
    },
    {
      "symbol": "MZNPETF",
      "date": "2025-12-30",
      "close": 25.69,
      "volume": 582000,
      "timestamp": 1767092400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-01",
      "close": 25.7,
      "volume": 812500,
      "timestamp": 1767265200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-02",
      "close": 25.99,
      "volume": 730000,
      "timestamp": 1767351600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-05",
      "close": 26.25,
      "volume": 1354000,
      "timestamp": 1767610800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-06",
      "close": 26.44,
      "volume": 1071500,
      "timestamp": 1767697200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-07",
      "close": 26.69,
      "volume": 825000,
      "timestamp": 1767783600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-08",
      "close": 26.58,
      "volume": 744000,
      "timestamp": 1767870000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-09",
      "close": 26.35,
      "volume": 620000,
      "timestamp": 1767956400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-12",
      "close": 26.09,
      "volume": 643500,
      "timestamp": 1768215600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-13",
      "close": 26.22,
      "volume": 589000,
      "timestamp": 1768302000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-14",
      "close": 26.17,
      "volume": 433500,
      "timestamp": 1768388400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-15",
      "close": 26.1,
      "volume": 499500,
      "timestamp": 1768474800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-16",
      "close": 26.68,
      "volume": 586000,
      "timestamp": 1768561200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-19",
      "close": 27.08,
      "volume": 724500,
      "timestamp": 1768820400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-20",
      "close": 27.29,
      "volume": 758000,
      "timestamp": 1768906800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-21",
      "close": 27.14,
      "volume": 602500,
      "timestamp": 1768993200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-22",
      "close": 27.4,
      "volume": 623000,
      "timestamp": 1769079600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-23",
      "close": 27.66,
      "volume": 619500,
      "timestamp": 1769166000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-26",
      "close": 27.49,
      "volume": 1229000,
      "timestamp": 1769425200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-27",
      "close": 27.33,
      "volume": 1265000,
      "timestamp": 1769511600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-28",
      "close": 27.33,
      "volume": 515000,
      "timestamp": 1769598000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-29",
      "close": 26.4,
      "volume": 2098500,
      "timestamp": 1769684400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-01-30",
      "close": 26.68,
      "volume": 913000,
      "timestamp": 1769770800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-02",
      "close": 26.79,
      "volume": 682000,
      "timestamp": 1770030000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-03",
      "close": 26.95,
      "volume": 546500,
      "timestamp": 1770116400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-04",
      "close": 26.97,
      "volume": 533500,
      "timestamp": 1770202800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-06",
      "close": 26.47,
      "volume": 1379500,
      "timestamp": 1770375600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-09",
      "close": 26.14,
      "volume": 1331500,
      "timestamp": 1770634800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-10",
      "close": 26.37,
      "volume": 774500,
      "timestamp": 1770721200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-11",
      "close": 26.61,
      "volume": 407500,
      "timestamp": 1770807600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-12",
      "close": 26.28,
      "volume": 1098000,
      "timestamp": 1770894000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-13",
      "close": 26.12,
      "volume": 821500,
      "timestamp": 1770980400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-16",
      "close": 25.55,
      "volume": 1106500,
      "timestamp": 1771239600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-17",
      "close": 25.42,
      "volume": 1167000,
      "timestamp": 1771326000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-18",
      "close": 25.83,
      "volume": 525500,
      "timestamp": 1771412400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-19",
      "close": 24.92,
      "volume": 836000,
      "timestamp": 1771498800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-20",
      "close": 25.15,
      "volume": 644500,
      "timestamp": 1771585200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-23",
      "close": 24.4,
      "volume": 751000,
      "timestamp": 1771844400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-24",
      "close": 24.3,
      "volume": 1335000,
      "timestamp": 1771930800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-25",
      "close": 23.95,
      "volume": 737000,
      "timestamp": 1772017200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-26",
      "close": 24.71,
      "volume": 859000,
      "timestamp": 1772103600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-02-27",
      "close": 24.56,
      "volume": 794000,
      "timestamp": 1772190000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-02",
      "close": 22.58,
      "volume": 2219000,
      "timestamp": 1772449200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-03",
      "close": 23.31,
      "volume": 1798500,
      "timestamp": 1772535600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-04",
      "close": 23.2,
      "volume": 1189500,
      "timestamp": 1772622000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-05",
      "close": 24.31,
      "volume": 1167000,
      "timestamp": 1772708400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-06",
      "close": 23.69,
      "volume": 1899000,
      "timestamp": 1772794800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-09",
      "close": 22.42,
      "volume": 1808500,
      "timestamp": 1773054000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-10",
      "close": 23.75,
      "volume": 612500,
      "timestamp": 1773140400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-11",
      "close": 23.67,
      "volume": 1027000,
      "timestamp": 1773226800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-12",
      "close": 23.5,
      "volume": 462000,
      "timestamp": 1773313200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-13",
      "close": 23.31,
      "volume": 487500,
      "timestamp": 1773399600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-16",
      "close": 22.61,
      "volume": 1224000,
      "timestamp": 1773658800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-17",
      "close": 22.75,
      "volume": 828500,
      "timestamp": 1773745200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-18",
      "close": 23.38,
      "volume": 508500,
      "timestamp": 1773831600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-19",
      "close": 23.17,
      "volume": 497000,
      "timestamp": 1773918000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-24",
      "close": 23.54,
      "volume": 656500,
      "timestamp": 1774350000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-25",
      "close": 24.07,
      "volume": 1097000,
      "timestamp": 1774436400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-26",
      "close": 23.35,
      "volume": 1172500,
      "timestamp": 1774522800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-27",
      "close": 23.14,
      "volume": 601000,
      "timestamp": 1774609200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-30",
      "close": 22.5,
      "volume": 1365000,
      "timestamp": 1774868400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-03-31",
      "close": 22.75,
      "volume": 754500,
      "timestamp": 1774954800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-01",
      "close": 23.51,
      "volume": 872500,
      "timestamp": 1775041200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-02",
      "close": 23.06,
      "volume": 808000,
      "timestamp": 1775127600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-03",
      "close": 22.86,
      "volume": 1064500,
      "timestamp": 1775214000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-06",
      "close": 23.14,
      "volume": 845500,
      "timestamp": 1775473200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-07",
      "close": 23.15,
      "volume": 600000,
      "timestamp": 1775559600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-08",
      "close": 24.93,
      "volume": 1358500,
      "timestamp": 1775646000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-09",
      "close": 24.81,
      "volume": 1357500,
      "timestamp": 1775732400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-13",
      "close": 24.03,
      "volume": 1309000,
      "timestamp": 1776078000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-14",
      "close": 24.69,
      "volume": 711500,
      "timestamp": 1776164400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-15",
      "close": 24.99,
      "volume": 1199500,
      "timestamp": 1776250800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-16",
      "close": 25.25,
      "volume": 837500,
      "timestamp": 1776337200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-17",
      "close": 25.69,
      "volume": 855500,
      "timestamp": 1776423600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-20",
      "close": 25.47,
      "volume": 1964000,
      "timestamp": 1776682800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-21",
      "close": 25.49,
      "volume": 1264000,
      "timestamp": 1776769200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-22",
      "close": 25.37,
      "volume": 1076000,
      "timestamp": 1776855600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-23",
      "close": 25.11,
      "volume": 611500,
      "timestamp": 1776942000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-24",
      "close": 25.31,
      "volume": 993500,
      "timestamp": 1777028400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-27",
      "close": 25.09,
      "volume": 612500,
      "timestamp": 1777287600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-28",
      "close": 24.96,
      "volume": 322000,
      "timestamp": 1777374000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-29",
      "close": 24.65,
      "volume": 795000,
      "timestamp": 1777460400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-04-30",
      "close": 24.22,
      "volume": 1613000,
      "timestamp": 1777546800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-04",
      "close": 24.37,
      "volume": 954500,
      "timestamp": 1777892400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-05",
      "close": 24.39,
      "volume": 793500,
      "timestamp": 1777978800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-06",
      "close": 25.27,
      "volume": 1601000,
      "timestamp": 1778065200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-07",
      "close": 25.42,
      "volume": 1061000,
      "timestamp": 1778151600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-08",
      "close": 25.25,
      "volume": 527000,
      "timestamp": 1778238000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-11",
      "close": 25.03,
      "volume": 1030000,
      "timestamp": 1778497200
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-12",
      "close": 24.83,
      "volume": 615500,
      "timestamp": 1778583600
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-13",
      "close": 24.71,
      "volume": 652000,
      "timestamp": 1778670000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-14",
      "close": 24.64,
      "volume": 579000,
      "timestamp": 1778756400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-15",
      "close": 24.47,
      "volume": 739000,
      "timestamp": 1778842800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-18",
      "close": 23.97,
      "volume": 996000,
      "timestamp": 1779102000
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-19",
      "close": 24.09,
      "volume": 511000,
      "timestamp": 1779188400
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-20",
      "close": 24.34,
      "volume": 724000,
      "timestamp": 1779274800
    },
    {
      "symbol": "MZNPETF",
      "date": "2026-05-21",
      "close": 24.81,
      "volume": 618500,
      "timestamp": 1779361200
    }
  ]
}