{"provider":"neon","symbol":"FTV","range":"1y","bars":[{"symbol":"FTV","datetime":"2025-05-29","open":54.26526,"high":54.28787,"low":53.20271,"close":53.5569,"volume":3221558},{"symbol":"FTV","datetime":"2025-05-30","open":53.33836,"high":53.48907,"low":52.49058,"close":52.89375,"volume":5682479},{"symbol":"FTV","datetime":"2025-06-02","open":52.55463,"high":53.04446,"low":51.67672,"close":52.9465,"volume":4266969},{"symbol":"FTV","datetime":"2025-06-03","open":53.10475,"high":55.22231,"low":53.10475,"close":54.36322,"volume":6049262},{"symbol":"FTV","datetime":"2025-06-04","open":54.49887,"high":54.64205,"low":54.16805,"close":54.19744,"volume":2644578},{"symbol":"FTV","datetime":"2025-06-05","open":54.43858,"high":54.54408,"low":53.84702,"close":54.076866,"volume":2530722},{"symbol":"FTV","datetime":"2025-06-06","open":54.89073,"high":55.42577,"low":54.79277,"close":55.033913,"volume":2810851},{"symbol":"FTV","datetime":"2025-06-09","open":55.19216,"high":55.59156,"low":55.048985,"close":55.16956,"volume":3799865},{"symbol":"FTV","datetime":"2025-06-10","open":55.011303,"high":55.32027,"low":53.35343,"close":54.75509,"volume":5016060},{"symbol":"FTV","datetime":"2025-06-11","open":54.8003,"high":55.10927,"low":53.57197,"close":53.73022,"volume":3931238},{"symbol":"FTV","datetime":"2025-06-12","open":53.27807,"high":53.6737,"low":52.9465,"close":53.45893,"volume":2574115},{"symbol":"FTV","datetime":"2025-06-13","open":52.70535,"high":53.074604,"low":51.99699,"close":52.32103,"volume":5475467},{"symbol":"FTV","datetime":"2025-06-16","open":53.074604,"high":53.70007,"low":52.85607,"close":53.32328,"volume":2596408},{"symbol":"FTV","datetime":"2025-06-17","open":52.93896,"high":53.28561,"low":52.34363,"close":52.44913,"volume":2648692},{"symbol":"FTV","datetime":"2025-06-18","open":52.45667,"high":53.18764,"low":52.39864,"close":52.62246,"volume":2433055},{"symbol":"FTV","datetime":"2025-06-20","open":52.96157,"high":53.24039,"low":52.29465,"close":52.48681,"volume":4334247},{"symbol":"FTV","datetime":"2025-06-23","open":52.36624,"high":53.003014,"low":51.89902,"close":52.99171,"volume":3949948},{"symbol":"FTV","datetime":"2025-06-24","open":53.23286,"high":53.50415,"low":52.99171,"close":53.25546,"volume":3721173},{"symbol":"FTV","datetime":"2025-06-25","open":53.31575,"high":53.32328,"low":52.67521,"close":52.81085,"volume":3552512},{"symbol":"FTV","datetime":"2025-06-26","open":53.11982,"high":53.79804,"low":52.80331,"close":53.66993,"volume":2323179},{"symbol":"FTV","datetime":"2025-06-27","open":53.7905,"high":54.14469,"low":53.61718,"close":53.95629,"volume":3958839},{"symbol":"FTV","datetime":"2025-06-30","open":52.049999,"high":52.39,"low":50,"close":52.13,"volume":10876800},{"symbol":"FTV","datetime":"2025-07-01","open":52.07,"high":54.24,"low":51.25,"close":53.16,"volume":6551200},{"symbol":"FTV","datetime":"2025-07-02","open":53.26,"high":53.56,"low":52.945,"close":53.34,"volume":5891000},{"symbol":"FTV","datetime":"2025-07-03","open":53.5,"high":53.75,"low":52.83,"close":53.049999,"volume":2484800},{"symbol":"FTV","datetime":"2025-07-07","open":52.79,"high":53.28,"low":52.61,"close":53,"volume":6797700},{"symbol":"FTV","datetime":"2025-07-08","open":53.17,"high":53.51,"low":52.68,"close":52.8,"volume":3623600},{"symbol":"FTV","datetime":"2025-07-09","open":52.8,"high":53.029999,"low":52.4,"close":52.99,"volume":3079500},{"symbol":"FTV","datetime":"2025-07-10","open":53.13,"high":53.5,"low":52.831,"close":53.060001,"volume":4938300},{"symbol":"FTV","datetime":"2025-07-11","open":52.59,"high":52.81,"low":52.4,"close":52.69,"volume":3543700},{"symbol":"FTV","datetime":"2025-07-14","open":52.27,"high":52.5,"low":51.86,"close":52.17,"volume":2607600},{"symbol":"FTV","datetime":"2025-07-15","open":51.76,"high":52.32,"low":51.09,"close":51.15,"volume":4430700},{"symbol":"FTV","datetime":"2025-07-16","open":51.17,"high":51.44,"low":50.064999,"close":50.32,"volume":5005600},{"symbol":"FTV","datetime":"2025-07-17","open":50.5,"high":51.305,"low":50.34,"close":51.27,"volume":4665000},{"symbol":"FTV","datetime":"2025-07-18","open":51.47,"high":51.5,"low":50.23,"close":50.53,"volume":2749200},{"symbol":"FTV","datetime":"2025-07-21","open":50.72,"high":50.91,"low":50.060001,"close":50.14,"volume":3630700},{"symbol":"FTV","datetime":"2025-07-22","open":50.13,"high":51.099998,"low":50.014999,"close":51.080002,"volume":2760400},{"symbol":"FTV","datetime":"2025-07-23","open":51.43,"high":51.43,"low":50.95,"close":51.11,"volume":2928900},{"symbol":"FTV","datetime":"2025-07-24","open":51,"high":51.47,"low":49.663,"close":51.060001,"volume":2452200},{"symbol":"FTV","datetime":"2025-07-25","open":51.15,"high":51.54,"low":50.82,"close":51.52,"volume":2939400},{"symbol":"FTV","datetime":"2025-07-28","open":51.56,"high":51.9,"low":51.09,"close":51.26,"volume":3206000},{"symbol":"FTV","datetime":"2025-07-29","open":51.41,"high":51.54,"low":50.5,"close":50.92,"volume":3950400},{"symbol":"FTV","datetime":"2025-07-30","open":52.86,"high":52.86,"low":49.26,"close":49.65,"volume":9711900},{"symbol":"FTV","datetime":"2025-07-31","open":48.99,"high":49.31,"low":47.831,"close":47.93,"volume":4957200},{"symbol":"FTV","datetime":"2025-08-01","open":47.029999,"high":47.3,"low":46.47,"close":46.55,"volume":4974300},{"symbol":"FTV","datetime":"2025-08-04","open":46.73,"high":47.31,"low":46.345,"close":47.22,"volume":5443900},{"symbol":"FTV","datetime":"2025-08-05","open":48.215,"high":48.96,"low":47.85,"close":48.4,"volume":8108300},{"symbol":"FTV","datetime":"2025-08-06","open":48.53,"high":48.66,"low":47.46,"close":47.59,"volume":5499500},{"symbol":"FTV","datetime":"2025-08-07","open":48.15,"high":48.28,"low":47.33,"close":47.45,"volume":3207700},{"symbol":"FTV","datetime":"2025-08-08","open":47.46,"high":47.71,"low":46.99,"close":47.099998,"volume":3774300},{"symbol":"FTV","datetime":"2025-08-11","open":47.19,"high":47.41,"low":46.34,"close":46.72,"volume":3920200},{"symbol":"FTV","datetime":"2025-08-12","open":47.049999,"high":47.795,"low":46.9,"close":47.65,"volume":5818100},{"symbol":"FTV","datetime":"2025-08-13","open":47.86,"high":48.865,"low":47.61,"close":48.73,"volume":6250900},{"symbol":"FTV","datetime":"2025-08-14","open":47.94,"high":48.22,"low":47.585,"close":47.8,"volume":4464300},{"symbol":"FTV","datetime":"2025-08-15","open":48.009998,"high":48.37,"low":47.775,"close":48.16,"volume":5626800},{"symbol":"FTV","datetime":"2025-08-18","open":48.13,"high":48.42,"low":47.75,"close":47.75,"volume":3454200},{"symbol":"FTV","datetime":"2025-08-19","open":47.97,"high":48.73,"low":47.795,"close":48.16,"volume":2665800},{"symbol":"FTV","datetime":"2025-08-20","open":48.2,"high":48.505,"low":47.68,"close":48.040001,"volume":7630300},{"symbol":"FTV","datetime":"2025-08-21","open":48,"high":48.71,"low":47.62,"close":47.76,"volume":4113600},{"symbol":"FTV","datetime":"2025-08-22","open":48.18,"high":49.52,"low":47.98,"close":49.31,"volume":3749700},{"symbol":"FTV","datetime":"2025-08-25","open":49.13,"high":49.25,"low":48.47,"close":48.51,"volume":2753700},{"symbol":"FTV","datetime":"2025-08-26","open":48.48,"high":48.65,"low":48.11,"close":48.51,"volume":5215400},{"symbol":"FTV","datetime":"2025-08-27","open":48.39,"high":48.93,"low":48.28,"close":48.57,"volume":2315600},{"symbol":"FTV","datetime":"2025-08-28","open":48.8,"high":48.8,"low":47.68,"close":48.009998,"volume":4023200},{"symbol":"FTV","datetime":"2025-08-29","open":47.98,"high":48.41,"low":47.69,"close":47.86,"volume":2948700},{"symbol":"FTV","datetime":"2025-09-02","open":47.12,"high":47.36,"low":46.54,"close":47.36,"volume":4128200},{"symbol":"FTV","datetime":"2025-09-03","open":47.22,"high":47.44,"low":46.655,"close":47.029999,"volume":2848600},{"symbol":"FTV","datetime":"2025-09-04","open":47.060001,"high":47.605,"low":46.75,"close":47.58,"volume":2766600},{"symbol":"FTV","datetime":"2025-09-05","open":47.77,"high":48.395,"low":47.41,"close":47.87,"volume":3314800},{"symbol":"FTV","datetime":"2025-09-08","open":47.7,"high":48.040001,"low":47.029999,"close":47.98,"volume":3201600},{"symbol":"FTV","datetime":"2025-09-09","open":47.8,"high":47.905,"low":47.009998,"close":47.71,"volume":3538200},{"symbol":"FTV","datetime":"2025-09-10","open":47.5,"high":48.182,"low":47.425,"close":47.75,"volume":4051400},{"symbol":"FTV","datetime":"2025-09-11","open":47.94,"high":49.745,"low":47.7,"close":49.57,"volume":6155300},{"symbol":"FTV","datetime":"2025-09-12","open":49.31,"high":49.41,"low":48.78,"close":48.83,"volume":4988400},{"symbol":"FTV","datetime":"2025-09-15","open":49.040001,"high":49.105,"low":48.48,"close":48.56,"volume":3455200},{"symbol":"FTV","datetime":"2025-09-16","open":48.43,"high":49.005001,"low":48.064999,"close":48.75,"volume":2968700},{"symbol":"FTV","datetime":"2025-09-17","open":48.94,"high":49.745,"low":47.85,"close":48.029999,"volume":4800200},{"symbol":"FTV","datetime":"2025-09-18","open":48.42,"high":49.39,"low":48.32,"close":48.83,"volume":2886800},{"symbol":"FTV","datetime":"2025-09-19","open":49.060001,"high":49.060001,"low":48.12,"close":48.63,"volume":9949900},{"symbol":"FTV","datetime":"2025-09-22","open":47.93,"high":48.56,"low":47.88,"close":48.32,"volume":2731800},{"symbol":"FTV","datetime":"2025-09-23","open":48.465,"high":49.26,"low":48.11,"close":48.44,"volume":2940200},{"symbol":"FTV","datetime":"2025-09-24","open":48.39,"high":48.81,"low":47.67,"close":48.16,"volume":2802300},{"symbol":"FTV","datetime":"2025-09-25","open":47.94,"high":47.94,"low":47.31,"close":47.67,"volume":3422100},{"symbol":"FTV","datetime":"2025-09-26","open":48,"high":48.56,"low":47.765,"close":48.53,"volume":2141200},{"symbol":"FTV","datetime":"2025-09-29","open":48.78,"high":49.26,"low":48.545,"close":48.91,"volume":3322600},{"symbol":"FTV","datetime":"2025-09-30","open":48.81,"high":49.009998,"low":48.175,"close":48.99,"volume":3202600},{"symbol":"FTV","datetime":"2025-10-01","open":48.9,"high":50.22,"low":48.69,"close":50.080002,"volume":4234600},{"symbol":"FTV","datetime":"2025-10-02","open":50.080002,"high":50.79,"low":49.55,"close":49.78,"volume":3007700},{"symbol":"FTV","datetime":"2025-10-03","open":49.82,"high":50.715,"low":49.795,"close":50.41,"volume":3436000},{"symbol":"FTV","datetime":"2025-10-06","open":50.59,"high":50.84,"low":50.02,"close":50.029999,"volume":2622300},{"symbol":"FTV","datetime":"2025-10-07","open":50.25,"high":50.29,"low":49.31,"close":49.61,"volume":1829100},{"symbol":"FTV","datetime":"2025-10-08","open":49.91,"high":50.15,"low":49.322,"close":49.84,"volume":1852400},{"symbol":"FTV","datetime":"2025-10-09","open":50.02,"high":50.02,"low":49.16,"close":49.3,"volume":1958000},{"symbol":"FTV","datetime":"2025-10-10","open":49.51,"high":49.64,"low":47.71,"close":47.8,"volume":2453300},{"symbol":"FTV","datetime":"2025-10-13","open":48.24,"high":48.86,"low":48.029999,"close":48.58,"volume":1888500},{"symbol":"FTV","datetime":"2025-10-14","open":47.95,"high":49.31,"low":47.95,"close":49.029999,"volume":1375400},{"symbol":"FTV","datetime":"2025-10-15","open":48.44,"high":49.55,"low":48.099998,"close":48.49,"volume":3537500},{"symbol":"FTV","datetime":"2025-10-16","open":48.89,"high":48.94,"low":48.28,"close":48.69,"volume":1810000},{"symbol":"FTV","datetime":"2025-10-17","open":48.39,"high":48.86,"low":48.29,"close":48.66,"volume":1797000},{"symbol":"FTV","datetime":"2025-10-20","open":48.97,"high":49.5,"low":48.77,"close":49.28,"volume":1504200},{"symbol":"FTV","datetime":"2025-10-21","open":49.17,"high":50.16,"low":49.105,"close":49.78,"volume":1503500},{"symbol":"FTV","datetime":"2025-10-22","open":49.74,"high":49.94,"low":48.995,"close":49.080002,"volume":1966700},{"symbol":"FTV","datetime":"2025-10-23","open":49.18,"high":49.75,"low":48.88,"close":49.62,"volume":1467700},{"symbol":"FTV","datetime":"2025-10-24","open":49.98,"high":50.049999,"low":49.16,"close":49.47,"volume":1679300},{"symbol":"FTV","datetime":"2025-10-27","open":49.81,"high":49.95,"low":49.26,"close":49.47,"volume":2263800},{"symbol":"FTV","datetime":"2025-10-28","open":49.53,"high":49.58,"low":48.975,"close":49.16,"volume":4205200},{"symbol":"FTV","datetime":"2025-10-29","open":54.92,"high":55.93,"low":49.77,"close":50.34,"volume":9478700},{"symbol":"FTV","datetime":"2025-10-30","open":50.71,"high":52.83,"low":50.24,"close":51.25,"volume":4907700},{"symbol":"FTV","datetime":"2025-10-31","open":50.86,"high":50.97,"low":49.95,"close":50.34,"volume":3578900},{"symbol":"FTV","datetime":"2025-11-03","open":50.16,"high":50.16,"low":49.029999,"close":50.099998,"volume":3374400},{"symbol":"FTV","datetime":"2025-11-04","open":49.82,"high":50.39,"low":49.63,"close":50.34,"volume":2569700},{"symbol":"FTV","datetime":"2025-11-05","open":50.36,"high":50.94,"low":50.055,"close":50.23,"volume":2853000},{"symbol":"FTV","datetime":"2025-11-06","open":50.71,"high":51.36,"low":50.52,"close":51.080002,"volume":3692600},{"symbol":"FTV","datetime":"2025-11-07","open":50.89,"high":51.542,"low":49.985,"close":51.23,"volume":3262900},{"symbol":"FTV","datetime":"2025-11-10","open":51.35,"high":51.58,"low":50.87,"close":51.33,"volume":2547900},{"symbol":"FTV","datetime":"2025-11-11","open":51.33,"high":51.91,"low":51.099998,"close":51.88,"volume":2213700},{"symbol":"FTV","datetime":"2025-11-12","open":51.85,"high":52.525,"low":51.8,"close":52.029999,"volume":2894400},{"symbol":"FTV","datetime":"2025-11-13","open":52.049999,"high":52.655,"low":51.87,"close":51.96,"volume":3905500},{"symbol":"FTV","datetime":"2025-11-14","open":51.48,"high":51.965,"low":51.47,"close":51.59,"volume":4473400},{"symbol":"FTV","datetime":"2025-11-17","open":51.49,"high":51.83,"low":50.44,"close":50.52,"volume":4358500},{"symbol":"FTV","datetime":"2025-11-18","open":50.31,"high":50.81,"low":50.099998,"close":50.38,"volume":2638300},{"symbol":"FTV","datetime":"2025-11-19","open":50.34,"high":50.99,"low":50.09,"close":50.42,"volume":2716900},{"symbol":"FTV","datetime":"2025-11-20","open":50.91,"high":51.66,"low":50.37,"close":50.84,"volume":3644500},{"symbol":"FTV","datetime":"2025-11-21","open":50.99,"high":53.325,"low":50.92,"close":52.82,"volume":4152300},{"symbol":"FTV","datetime":"2025-11-24","open":52.86,"high":53.15,"low":52.45,"close":52.46,"volume":4210500},{"symbol":"FTV","datetime":"2025-11-25","open":53.14,"high":53.525,"low":52.7,"close":53.28,"volume":3143700},{"symbol":"FTV","datetime":"2025-11-26","open":53.11,"high":53.545,"low":53,"close":53.23,"volume":2171900},{"symbol":"FTV","datetime":"2025-11-28","open":53.36,"high":53.54,"low":53.009998,"close":53.48,"volume":1317200},{"symbol":"FTV","datetime":"2025-12-01","open":53.060001,"high":53.52,"low":52.74,"close":52.77,"volume":2493100},{"symbol":"FTV","datetime":"2025-12-02","open":52.77,"high":53.355,"low":52.57,"close":53.14,"volume":1912000},{"symbol":"FTV","datetime":"2025-12-03","open":53.25,"high":53.6,"low":53.049999,"close":53.45,"volume":2063600},{"symbol":"FTV","datetime":"2025-12-04","open":53.26,"high":53.82,"low":53.099998,"close":53.38,"volume":2570400},{"symbol":"FTV","datetime":"2025-12-05","open":53.24,"high":54.09,"low":53.13,"close":53.75,"volume":2461500},{"symbol":"FTV","datetime":"2025-12-08","open":53.61,"high":54.15,"low":53.38,"close":54.13,"volume":3674300},{"symbol":"FTV","datetime":"2025-12-09","open":54.060001,"high":54.38,"low":53.62,"close":53.67,"volume":2119100},{"symbol":"FTV","datetime":"2025-12-10","open":53.72,"high":55.035,"low":53.66,"close":54.8,"volume":2106500},{"symbol":"FTV","datetime":"2025-12-11","open":54.7,"high":55.525,"low":54.64,"close":55.46,"volume":2410400},{"symbol":"FTV","datetime":"2025-12-12","open":55.69,"high":55.75,"low":54.692,"close":54.93,"volume":3049400},{"symbol":"FTV","datetime":"2025-12-15","open":55.3,"high":55.475,"low":54.76,"close":55.35,"volume":3388500},{"symbol":"FTV","datetime":"2025-12-16","open":55.55,"high":55.67,"low":54.57,"close":54.66,"volume":2821800},{"symbol":"FTV","datetime":"2025-12-17","open":54.53,"high":55.73,"low":54.465,"close":55.24,"volume":3801500},{"symbol":"FTV","datetime":"2025-12-18","open":55.44,"high":55.67,"low":54.48,"close":54.67,"volume":3477100},{"symbol":"FTV","datetime":"2025-12-19","open":54.49,"high":55.009998,"low":54.44,"close":54.91,"volume":12085500},{"symbol":"FTV","datetime":"2025-12-22","open":55,"high":55.765,"low":54.78,"close":55.68,"volume":2599500},{"symbol":"FTV","datetime":"2025-12-23","open":55.77,"high":55.914,"low":55.285,"close":55.64,"volume":1612700},{"symbol":"FTV","datetime":"2025-12-24","open":55.5,"high":55.74,"low":55.44,"close":55.46,"volume":972600},{"symbol":"FTV","datetime":"2025-12-26","open":55.4,"high":55.74,"low":55.39,"close":55.69,"volume":1380200},{"symbol":"FTV","datetime":"2025-12-29","open":55.58,"high":56.18,"low":55.47,"close":56.15,"volume":2452300},{"symbol":"FTV","datetime":"2025-12-30","open":56.080002,"high":56.19,"low":55.89,"close":55.94,"volume":2068800},{"symbol":"FTV","datetime":"2025-12-31","open":55.94,"high":56.12,"low":55.18,"close":55.21,"volume":1612500},{"symbol":"FTV","datetime":"2026-01-02","open":55.33,"high":55.695,"low":55.002998,"close":55.39,"volume":2691300},{"symbol":"FTV","datetime":"2026-01-05","open":54.725,"high":55.049999,"low":52.65,"close":53.81,"volume":6408600},{"symbol":"FTV","datetime":"2026-01-06","open":53.48,"high":55.555,"low":53.41,"close":55.45,"volume":5328000},{"symbol":"FTV","datetime":"2026-01-07","open":55.41,"high":55.63,"low":54.084999,"close":54.14,"volume":2793900},{"symbol":"FTV","datetime":"2026-01-08","open":53.88,"high":55.89,"low":53.88,"close":55.21,"volume":3740400},{"symbol":"FTV","datetime":"2026-01-09","open":55.24,"high":55.65,"low":54.27,"close":55,"volume":2916800},{"symbol":"FTV","datetime":"2026-01-12","open":54.87,"high":55.64,"low":54.655,"close":55.51,"volume":2348100},{"symbol":"FTV","datetime":"2026-01-13","open":55.67,"high":55.91,"low":54.13,"close":54.68,"volume":3537000},{"symbol":"FTV","datetime":"2026-01-14","open":54.7,"high":55.77,"low":54.7,"close":55.76,"volume":2828300},{"symbol":"FTV","datetime":"2026-01-15","open":55.98,"high":56.029999,"low":55.32,"close":55.51,"volume":2666000},{"symbol":"FTV","datetime":"2026-01-16","open":54.78,"high":55.19,"low":54.345,"close":54.96,"volume":3207900},{"symbol":"FTV","datetime":"2026-01-20","open":54.37,"high":54.59,"low":52.63,"close":52.7,"volume":3501900},{"symbol":"FTV","datetime":"2026-01-21","open":53.23,"high":54.94,"low":52.74,"close":54.44,"volume":4564600},{"symbol":"FTV","datetime":"2026-01-22","open":54.93,"high":55.080002,"low":54.36,"close":54.72,"volume":2076600},{"symbol":"FTV","datetime":"2026-01-23","open":54.6,"high":54.8,"low":53.93,"close":54.59,"volume":3540800},{"symbol":"FTV","datetime":"2026-01-26","open":54.78,"high":55.13,"low":54.47,"close":54.75,"volume":2135300},{"symbol":"FTV","datetime":"2026-01-27","open":54.65,"high":54.65,"low":53.080002,"close":53.15,"volume":4674500},{"symbol":"FTV","datetime":"2026-01-28","open":53.12,"high":53.53,"low":52.785,"close":52.8,"volume":2910200},{"symbol":"FTV","datetime":"2026-01-29","open":53.35,"high":53.71,"low":52.53,"close":53.080002,"volume":2670600},{"symbol":"FTV","datetime":"2026-01-30","open":52.78,"high":53.29,"low":52.43,"close":52.81,"volume":4330000},{"symbol":"FTV","datetime":"2026-02-02","open":52.75,"high":53.9,"low":52.75,"close":53.7,"volume":3170100},{"symbol":"FTV","datetime":"2026-02-03","open":53.87,"high":54.74,"low":53.13,"close":54.35,"volume":5669600},{"symbol":"FTV","datetime":"2026-02-04","open":54.5,"high":61.15,"low":54.5,"close":60.13,"volume":12979200},{"symbol":"FTV","datetime":"2026-02-05","open":60.73,"high":61.15,"low":58.56,"close":60.2,"volume":5890200},{"symbol":"FTV","datetime":"2026-02-06","open":61,"high":61,"low":58.44,"close":60.12,"volume":6733600},{"symbol":"FTV","datetime":"2026-02-09","open":60.14,"high":60.715,"low":59.69,"close":60.7,"volume":3345500},{"symbol":"FTV","datetime":"2026-02-10","open":60.8,"high":61.96,"low":60.58,"close":61.92,"volume":3182200},{"symbol":"FTV","datetime":"2026-02-11","open":62,"high":62.42,"low":57.71,"close":58.71,"volume":8939600},{"symbol":"FTV","datetime":"2026-02-12","open":59,"high":59.67,"low":54.97,"close":56,"volume":12572700},{"symbol":"FTV","datetime":"2026-02-13","open":56.099998,"high":57.37,"low":56.029999,"close":56.9,"volume":5692000},{"symbol":"FTV","datetime":"2026-02-17","open":56.98,"high":57.65,"low":56.28,"close":56.81,"volume":4194800},{"symbol":"FTV","datetime":"2026-02-18","open":56.99,"high":58.79,"low":56.79,"close":58.33,"volume":3760900},{"symbol":"FTV","datetime":"2026-02-19","open":57.98,"high":58.46,"low":57.48,"close":57.86,"volume":2361200},{"symbol":"FTV","datetime":"2026-02-20","open":57.65,"high":58.765,"low":57.44,"close":58.28,"volume":2946800},{"symbol":"FTV","datetime":"2026-02-23","open":58.099998,"high":58.53,"low":56.49,"close":57.18,"volume":3531400},{"symbol":"FTV","datetime":"2026-02-24","open":57.29,"high":58.79,"low":57.18,"close":57.68,"volume":2498800},{"symbol":"FTV","datetime":"2026-02-25","open":57.82,"high":58.655,"low":57.21,"close":58.32,"volume":2983300},{"symbol":"FTV","datetime":"2026-02-26","open":58.72,"high":60.37,"low":58.39,"close":59.8,"volume":4306600},{"symbol":"FTV","datetime":"2026-02-27","open":59.12,"high":59.72,"low":58.35,"close":59.2,"volume":4964100},{"symbol":"FTV","datetime":"2026-03-02","open":58.43,"high":58.92,"low":57.94,"close":58.58,"volume":2503400},{"symbol":"FTV","datetime":"2026-03-03","open":57.62,"high":58.49,"low":56.82,"close":58.029999,"volume":2582100},{"symbol":"FTV","datetime":"2026-03-04","open":58.19,"high":58.395,"low":57.58,"close":58,"volume":1903800},{"symbol":"FTV","datetime":"2026-03-05","open":57.5,"high":58.22,"low":57.009998,"close":58.029999,"volume":4120900},{"symbol":"FTV","datetime":"2026-03-06","open":57.25,"high":57.4,"low":55.6,"close":57.39,"volume":4415000},{"symbol":"FTV","datetime":"2026-03-09","open":56.43,"high":56.915,"low":55.41,"close":56.35,"volume":4668400},{"symbol":"FTV","datetime":"2026-03-10","open":56.57,"high":56.66,"low":55.69,"close":55.82,"volume":2506100},{"symbol":"FTV","datetime":"2026-03-11","open":55.6,"high":56.55,"low":55.31,"close":56.31,"volume":3074700},{"symbol":"FTV","datetime":"2026-03-12","open":55.86,"high":56.45,"low":54.31,"close":54.89,"volume":6102000},{"symbol":"FTV","datetime":"2026-03-13","open":54.51,"high":55.405,"low":54.009998,"close":54.27,"volume":2678100},{"symbol":"FTV","datetime":"2026-03-16","open":54.63,"high":54.79,"low":53.73,"close":53.76,"volume":3269700},{"symbol":"FTV","datetime":"2026-03-17","open":54.35,"high":56.36,"low":53.57,"close":55.84,"volume":4912100},{"symbol":"FTV","datetime":"2026-03-18","open":55.55,"high":55.69,"low":54.505,"close":54.84,"volume":3972500},{"symbol":"FTV","datetime":"2026-03-19","open":54.29,"high":55.87,"low":54.049999,"close":55.55,"volume":4136900},{"symbol":"FTV","datetime":"2026-03-20","open":55.5,"high":56.14,"low":54.73,"close":55.22,"volume":4696300},{"symbol":"FTV","datetime":"2026-03-23","open":56.14,"high":56.78,"low":55.32,"close":55.39,"volume":2649700},{"symbol":"FTV","datetime":"2026-03-24","open":54.68,"high":55.44,"low":54.49,"close":54.9,"volume":2757900},{"symbol":"FTV","datetime":"2026-03-25","open":55.49,"high":55.83,"low":53.86,"close":54.78,"volume":2011100},{"symbol":"FTV","datetime":"2026-03-26","open":54.42,"high":55.405,"low":54.37,"close":54.81,"volume":1959600},{"symbol":"FTV","datetime":"2026-03-27","open":54.51,"high":54.6,"low":53.805,"close":53.92,"volume":1804400},{"symbol":"FTV","datetime":"2026-03-30","open":54.54,"high":54.7,"low":53.48,"close":53.62,"volume":1845000},{"symbol":"FTV","datetime":"2026-03-31","open":54.5,"high":55.91,"low":54.2,"close":55.28,"volume":2341300},{"symbol":"FTV","datetime":"2026-04-01","open":55.53,"high":56.17,"low":55.27,"close":55.9,"volume":2498000},{"symbol":"FTV","datetime":"2026-04-02","open":55.28,"high":56.605,"low":54.77,"close":56.080002,"volume":1927700},{"symbol":"FTV","datetime":"2026-04-06","open":55.88,"high":56.785,"low":55.705,"close":56.71,"volume":2133200},{"symbol":"FTV","datetime":"2026-04-07","open":56.56,"high":57.2,"low":56.39,"close":56.87,"volume":2171800},{"symbol":"FTV","datetime":"2026-04-08","open":58.040001,"high":59.425,"low":57.915,"close":59.38,"volume":2805400},{"symbol":"FTV","datetime":"2026-04-09","open":59.099998,"high":60.645,"low":58.93,"close":60.23,"volume":2877500},{"symbol":"FTV","datetime":"2026-04-10","open":60.3,"high":60.5,"low":57.95,"close":58.36,"volume":3795900},{"symbol":"FTV","datetime":"2026-04-13","open":58.12,"high":60.014999,"low":58.12,"close":59.82,"volume":3557700},{"symbol":"FTV","datetime":"2026-04-14","open":58.535,"high":60.31,"low":58.535,"close":59.71,"volume":2394600},{"symbol":"FTV","datetime":"2026-04-15","open":59.63,"high":59.765,"low":58.72,"close":59.37,"volume":2236500},{"symbol":"FTV","datetime":"2026-04-16","open":59.35,"high":60.205,"low":59.34,"close":59.65,"volume":2845800},{"symbol":"FTV","datetime":"2026-04-17","open":60.17,"high":61.155,"low":59.74,"close":60.52,"volume":3741100},{"symbol":"FTV","datetime":"2026-04-20","open":60.25,"high":61.025002,"low":60.040001,"close":60.97,"volume":2152200},{"symbol":"FTV","datetime":"2026-04-21","open":60.47,"high":61.71,"low":60.47,"close":61.029999,"volume":2661100},{"symbol":"FTV","datetime":"2026-04-22","open":61.41,"high":61.74,"low":60.44,"close":60.86,"volume":2591400},{"symbol":"FTV","datetime":"2026-04-23","open":60.97,"high":61.395,"low":60.49,"close":61.11,"volume":2324900},{"symbol":"FTV","datetime":"2026-04-24","open":60.99,"high":61.56,"low":60.645,"close":61.09,"volume":2850200},{"symbol":"FTV","datetime":"2026-04-27","open":61.17,"high":62.28,"low":61.12,"close":62.009998,"volume":4558200},{"symbol":"FTV","datetime":"2026-04-28","open":62.18,"high":62.229,"low":61.18,"close":61.77,"volume":3177600},{"symbol":"FTV","datetime":"2026-04-29","open":61.74,"high":62.43,"low":61.5,"close":61.75,"volume":4766300},{"symbol":"FTV","datetime":"2026-04-30","open":62.11,"high":62.805,"low":57.8,"close":59.79,"volume":7359400},{"symbol":"FTV","datetime":"2026-05-01","open":60.69,"high":60.85,"low":58.495,"close":59.029999,"volume":3258100},{"symbol":"FTV","datetime":"2026-05-04","open":59.19,"high":61.155,"low":59.19,"close":60.080002,"volume":3166700},{"symbol":"FTV","datetime":"2026-05-05","open":60.41,"high":61.080002,"low":60.068001,"close":60.69,"volume":2411400},{"symbol":"FTV","datetime":"2026-05-06","open":61.2,"high":61.5,"low":59.88,"close":60.4,"volume":4219400},{"symbol":"FTV","datetime":"2026-05-07","open":60.71,"high":61.15,"low":59.96,"close":60.9,"volume":2809900},{"symbol":"FTV","datetime":"2026-05-08","open":60.88,"high":61.115,"low":60.34,"close":60.43,"volume":2769500},{"symbol":"FTV","datetime":"2026-05-11","open":61.19,"high":61.57,"low":60.14,"close":60.31,"volume":2548100},{"symbol":"FTV","datetime":"2026-05-12","open":60.59,"high":60.67,"low":59.46,"close":60.27,"volume":2263000},{"symbol":"FTV","datetime":"2026-05-13","open":60.15,"high":60.52,"low":59.049999,"close":59.42,"volume":2678200},{"symbol":"FTV","datetime":"2026-05-14","open":59.81,"high":60.099998,"low":58.4,"close":58.92,"volume":3450000},{"symbol":"FTV","datetime":"2026-05-15","open":58.84,"high":59.495,"low":58.7,"close":58.72,"volume":2908200},{"symbol":"FTV","datetime":"2026-05-18","open":58.94,"high":59.535,"low":58.715,"close":59.009998,"volume":2340400},{"symbol":"FTV","datetime":"2026-05-19","open":59.009998,"high":59.515,"low":58.19,"close":58.2,"volume":2744200},{"symbol":"FTV","datetime":"2026-05-20","open":58.13,"high":59.16,"low":57.38,"close":59.029999,"volume":3489500},{"symbol":"FTV","datetime":"2026-05-21","open":58.78,"high":59.521,"low":57.75,"close":59.02,"volume":2372900},{"symbol":"FTV","datetime":"2026-05-22","open":58.86,"high":59.455,"low":58.58,"close":59.13,"volume":2052200},{"symbol":"FTV","datetime":"2026-05-26","open":59.22,"high":60.33,"low":58.575,"close":60.32,"volume":2452500},{"symbol":"FTV","datetime":"2026-05-27","open":60.46,"high":60.675,"low":59.78,"close":59.91,"volume":1839800},{"symbol":"FTV","datetime":"2026-05-28","open":59.6,"high":59.6,"low":58.43,"close":59.17,"volume":3138600},{"symbol":"FTV","datetime":"2026-05-29","open":58.55,"high":59.47,"low":58.175,"close":58.32,"volume":7965900},{"symbol":"FTV","datetime":"2026-06-01","open":58.11,"high":59.21,"low":57.88,"close":58.72,"volume":5553500},{"symbol":"FTV","datetime":"2026-06-02","open":58.74,"high":60.32,"low":58.635,"close":60.16,"volume":4617067}],"chartUrl":"https://www.getstock.ai/api/stocks/FTV/candlestick.png"}