{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX7221252/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/octv-sdb?id=TX7221252",
    "requested_from_date": "2026-05-25",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX7221252",
    "asset_class": "SHARES",
    "isin": "SE0028329433",
    "symbol": "OCTV SDB",
    "company": "Octave Intelligence SDB",
    "market": null,
    "last_sale_price": "SEK 184.90",
    "time_as_of": "2026-08-05"
  },
  "row_count": 52,
  "first_date": "2026-05-25",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2026-05-25",
      "bid": "159.82",
      "ask": "160.00",
      "open": "185.00",
      "high": "188.00",
      "low": "157.00",
      "close": "157.00",
      "average": "163.8538",
      "volume": "4153209",
      "turnover": "683001232.51",
      "trades": "16403"
    },
    {
      "date": "2026-05-26",
      "bid": "159.30",
      "ask": "159.78",
      "open": "160.00",
      "high": "169.34",
      "low": "157.10",
      "close": "158.00",
      "average": "161.0699",
      "volume": "5932911",
      "turnover": "955463979.93",
      "trades": "15158"
    },
    {
      "date": "2026-05-27",
      "bid": "159.80",
      "ask": "160.00",
      "open": "158.00",
      "high": "161.00",
      "low": "156.00",
      "close": "160.00",
      "average": "158.6369",
      "volume": "6032212",
      "turnover": "956804311.54",
      "trades": "16091"
    },
    {
      "date": "2026-05-28",
      "bid": "153.60",
      "ask": "153.80",
      "open": "159.60",
      "high": "160.60",
      "low": "153.40",
      "close": "153.40",
      "average": "155.8649",
      "volume": "4610200",
      "turnover": "720032724.8",
      "trades": "12765"
    },
    {
      "date": "2026-05-29",
      "bid": "159.00",
      "ask": "159.40",
      "open": "155.00",
      "high": "161.20",
      "low": "153.60",
      "close": "157.40",
      "average": "157.3951",
      "volume": "18634174",
      "turnover": "2933067922.2",
      "trades": "11257"
    },
    {
      "date": "2026-06-01",
      "bid": "163.00",
      "ask": "163.60",
      "open": "158.00",
      "high": "165.60",
      "low": "156.00",
      "close": "162.00",
      "average": "160.6441",
      "volume": "4687897",
      "turnover": "751984741.9",
      "trades": "8060"
    },
    {
      "date": "2026-06-02",
      "bid": "175.20",
      "ask": "175.80",
      "open": "171.00",
      "high": "179.60",
      "low": "169.80",
      "close": "175.20",
      "average": "175.1739",
      "volume": "5534546",
      "turnover": "970050173.9",
      "trades": "14156"
    },
    {
      "date": "2026-06-03",
      "bid": "190.80",
      "ask": "191.00",
      "open": "192.00",
      "high": "198.40",
      "low": "185.40",
      "close": "190.60",
      "average": "191.9113",
      "volume": "6459722",
      "turnover": "1241401191.4",
      "trades": "16719"
    },
    {
      "date": "2026-06-04",
      "bid": "177.80",
      "ask": "178.00",
      "open": "176.40",
      "high": "180.80",
      "low": "175.00",
      "close": "177.00",
      "average": "177.5032",
      "volume": "3586687",
      "turnover": "636852462.29",
      "trades": "8167"
    },
    {
      "date": "2026-06-05",
      "bid": "167.00",
      "ask": "167.80",
      "open": "178.80",
      "high": "178.80",
      "low": "166.40",
      "close": "166.40",
      "average": "170.3305",
      "volume": "3072747",
      "turnover": "525098680.8",
      "trades": "7519"
    },
    {
      "date": "2026-06-08",
      "bid": "179.40",
      "ask": "180.20",
      "open": "165.00",
      "high": "181.00",
      "low": "164.20",
      "close": "179.40",
      "average": "176.4535",
      "volume": "1840896",
      "turnover": "324496294.7",
      "trades": "5695"
    },
    {
      "date": "2026-06-09",
      "bid": "179.00",
      "ask": "179.60",
      "open": "186.40",
      "high": "188.60",
      "low": "177.20",
      "close": "178.00",
      "average": "181.0684",
      "volume": "1582874",
      "turnover": "287007789.1",
      "trades": "4405"
    },
    {
      "date": "2026-06-10",
      "bid": "183.00",
      "ask": "184.20",
      "open": "183.00",
      "high": "188.40",
      "low": "178.40",
      "close": "182.60",
      "average": "183.3258",
      "volume": "1716214",
      "turnover": "314505945.8",
      "trades": "5325"
    },
    {
      "date": "2026-06-11",
      "bid": "178.40",
      "ask": "178.80",
      "open": "182.00",
      "high": "182.80",
      "low": "175.80",
      "close": "178.20",
      "average": "178.9671",
      "volume": "1590313",
      "turnover": "284675791",
      "trades": "5865"
    },
    {
      "date": "2026-06-12",
      "bid": "174.00",
      "ask": "174.20",
      "open": "175.80",
      "high": "181.00",
      "low": "170.00",
      "close": "173.40",
      "average": "173.9856",
      "volume": "1181823",
      "turnover": "205695528.1",
      "trades": "4641"
    },
    {
      "date": "2026-06-15",
      "bid": "168.20",
      "ask": "168.60",
      "open": "170.20",
      "high": "173.80",
      "low": "165.60",
      "close": "168.00",
      "average": "168.7888",
      "volume": "1313616",
      "turnover": "221740075.6",
      "trades": "5041"
    },
    {
      "date": "2026-06-16",
      "bid": "161.20",
      "ask": "161.60",
      "open": "169.00",
      "high": "172.00",
      "low": "161.20",
      "close": "161.80",
      "average": "164.1902",
      "volume": "1271553",
      "turnover": "208893443",
      "trades": "4469"
    },
    {
      "date": "2026-06-17",
      "bid": "157.60",
      "ask": "158.20",
      "open": "160.60",
      "high": "162.60",
      "low": "157.40",
      "close": "158.00",
      "average": "159.3579",
      "volume": "1159506",
      "turnover": "184800717.4",
      "trades": "4408"
    },
    {
      "date": "2026-06-18",
      "bid": "154.40",
      "ask": "155.40",
      "open": "158.20",
      "high": "161.00",
      "low": "152.20",
      "close": "154.60",
      "average": "154.9419",
      "volume": "1854580",
      "turnover": "287379624.1",
      "trades": "4730"
    },
    {
      "date": "2026-06-22",
      "bid": "152.40",
      "ask": "153.40",
      "open": "158.00",
      "high": "160.20",
      "low": "150.80",
      "close": "151.60",
      "average": "153.7402",
      "volume": "1748980",
      "turnover": "268907049.6",
      "trades": "5067"
    },
    {
      "date": "2026-06-23",
      "bid": "156.20",
      "ask": "156.40",
      "open": "151.60",
      "high": "157.60",
      "low": "150.60",
      "close": "155.40",
      "average": "155.4434",
      "volume": "1687560",
      "turnover": "262294096.3",
      "trades": "5821"
    },
    {
      "date": "2026-06-24",
      "bid": "156.40",
      "ask": "156.80",
      "open": "159.00",
      "high": "161.00",
      "low": "155.20",
      "close": "156.00",
      "average": "158.0767",
      "volume": "1173064",
      "turnover": "185553461.2",
      "trades": "3977"
    },
    {
      "date": "2026-06-25",
      "bid": "157.40",
      "ask": "157.60",
      "open": "157.00",
      "high": "158.60",
      "low": "153.40",
      "close": "157.00",
      "average": "156.5503",
      "volume": "900805",
      "turnover": "140994981.3",
      "trades": "3225"
    },
    {
      "date": "2026-06-26",
      "bid": "155.60",
      "ask": "156.00",
      "open": "157.00",
      "high": "159.40",
      "low": "154.80",
      "close": "154.80",
      "average": "155.8838",
      "volume": "1130372",
      "turnover": "176259132.4",
      "trades": "3438"
    },
    {
      "date": "2026-06-29",
      "bid": "158.40",
      "ask": "158.60",
      "open": "156.80",
      "high": "159.80",
      "low": "155.40",
      "close": "158.00",
      "average": "157.4736",
      "volume": "866456",
      "turnover": "136434683.4",
      "trades": "3118"
    },
    {
      "date": "2026-06-30",
      "bid": "156.00",
      "ask": "156.20",
      "open": "159.20",
      "high": "159.60",
      "low": "153.60",
      "close": "156.40",
      "average": "156.7012",
      "volume": "2328929",
      "turnover": "364987184.8",
      "trades": "4189"
    },
    {
      "date": "2026-07-01",
      "bid": "164.60",
      "ask": "165.00",
      "open": "157.00",
      "high": "164.80",
      "low": "156.20",
      "close": "163.80",
      "average": "161.6249",
      "volume": "1263150",
      "turnover": "204098724.7",
      "trades": "3184"
    },
    {
      "date": "2026-07-02",
      "bid": "166.60",
      "ask": "167.20",
      "open": "165.00",
      "high": "170.00",
      "low": "163.60",
      "close": "166.60",
      "average": "166.6182",
      "volume": "587550",
      "turnover": "97879907.5",
      "trades": "2900"
    },
    {
      "date": "2026-07-03",
      "bid": "169.20",
      "ask": "169.80",
      "open": "167.40",
      "high": "170.00",
      "low": "167.40",
      "close": "169.60",
      "average": "169.3327",
      "volume": "457456",
      "turnover": "77459187.7",
      "trades": "1610"
    },
    {
      "date": "2026-07-06",
      "bid": "169.20",
      "ask": "169.80",
      "open": "169.60",
      "high": "170.00",
      "low": "165.00",
      "close": "169.00",
      "average": "168.0555",
      "volume": "407937",
      "turnover": "68548500.54",
      "trades": "2012"
    },
    {
      "date": "2026-07-07",
      "bid": "169.40",
      "ask": "169.70",
      "open": "172.15",
      "high": "175.60",
      "low": "168.05",
      "close": "168.05",
      "average": "170.9831",
      "volume": "630172",
      "turnover": "107806556.82",
      "trades": "2813"
    },
    {
      "date": "2026-07-08",
      "bid": "161.60",
      "ask": "162.00",
      "open": "166.90",
      "high": "167.75",
      "low": "159.90",
      "close": "161.00",
      "average": "162.2482",
      "volume": "885978",
      "turnover": "143736944.6",
      "trades": "4366"
    },
    {
      "date": "2026-07-09",
      "bid": "163.15",
      "ask": "163.35",
      "open": "162.50",
      "high": "163.65",
      "low": "160.85",
      "close": "162.05",
      "average": "162.1065",
      "volume": "953543",
      "turnover": "154595400.55",
      "trades": "3127"
    },
    {
      "date": "2026-07-10",
      "bid": "163.35",
      "ask": "163.60",
      "open": "164.20",
      "high": "167.00",
      "low": "163.10",
      "close": "163.25",
      "average": "164.216",
      "volume": "595511",
      "turnover": "97807440.91",
      "trades": "2495"
    },
    {
      "date": "2026-07-13",
      "bid": "162.15",
      "ask": "162.50",
      "open": "162.40",
      "high": "162.85",
      "low": "158.85",
      "close": "162.45",
      "average": "161.6277",
      "volume": "520124",
      "turnover": "84055041.4",
      "trades": "3399"
    },
    {
      "date": "2026-07-14",
      "bid": "161.90",
      "ask": "162.00",
      "open": "160.85",
      "high": "162.85",
      "low": "158.10",
      "close": "160.50",
      "average": "160.561",
      "volume": "657434",
      "turnover": "105557804.48",
      "trades": "3092"
    },
    {
      "date": "2026-07-15",
      "bid": "160.15",
      "ask": "160.45",
      "open": "160.15",
      "high": "161.70",
      "low": "157.30",
      "close": "160.70",
      "average": "159.8245",
      "volume": "613369",
      "turnover": "98012264.44",
      "trades": "2435"
    },
    {
      "date": "2026-07-16",
      "bid": "159.75",
      "ask": "160.15",
      "open": "161.00",
      "high": "162.30",
      "low": "159.45",
      "close": "159.65",
      "average": "160.3222",
      "volume": "365849",
      "turnover": "58662841.22",
      "trades": "1728"
    },
    {
      "date": "2026-07-17",
      "bid": "159.60",
      "ask": "160.35",
      "open": "160.05",
      "high": "162.10",
      "low": "158.80",
      "close": "159.95",
      "average": "160.3613",
      "volume": "622612",
      "turnover": "99850859.87",
      "trades": "2760"
    },
    {
      "date": "2026-07-20",
      "bid": "155.55",
      "ask": "155.95",
      "open": "159.00",
      "high": "159.00",
      "low": "154.20",
      "close": "155.80",
      "average": "155.8303",
      "volume": "480012",
      "turnover": "74801378.69",
      "trades": "2525"
    },
    {
      "date": "2026-07-21",
      "bid": "154.80",
      "ask": "155.25",
      "open": "156.00",
      "high": "156.60",
      "low": "153.30",
      "close": "155.50",
      "average": "155.1737",
      "volume": "450206",
      "turnover": "69856915.8",
      "trades": "2124"
    },
    {
      "date": "2026-07-22",
      "bid": "154.55",
      "ask": "154.70",
      "open": "155.55",
      "high": "158.30",
      "low": "154.10",
      "close": "154.35",
      "average": "155.2012",
      "volume": "507658",
      "turnover": "78799886.69",
      "trades": "2128"
    },
    {
      "date": "2026-07-23",
      "bid": "152.15",
      "ask": "152.50",
      "open": "153.00",
      "high": "154.20",
      "low": "150.05",
      "close": "151.65",
      "average": "152.0083",
      "volume": "604598",
      "turnover": "91905945.78",
      "trades": "3335"
    },
    {
      "date": "2026-07-24",
      "bid": "158.95",
      "ask": "159.15",
      "open": "150.65",
      "high": "159.85",
      "low": "150.20",
      "close": "159.85",
      "average": "157.2202",
      "volume": "535862",
      "turnover": "84191826.02",
      "trades": "2330"
    },
    {
      "date": "2026-07-27",
      "bid": "163.35",
      "ask": "163.70",
      "open": "159.15",
      "high": "164.30",
      "low": "158.55",
      "close": "163.90",
      "average": "162.4411",
      "volume": "674961",
      "turnover": "109632198.08",
      "trades": "2417"
    },
    {
      "date": "2026-07-28",
      "bid": "168.55",
      "ask": "168.85",
      "open": "163.90",
      "high": "169.10",
      "low": "163.25",
      "close": "169.10",
      "average": "166.9824",
      "volume": "668808",
      "turnover": "111657287.37",
      "trades": "3523"
    },
    {
      "date": "2026-07-29",
      "bid": "169.30",
      "ask": "169.85",
      "open": "168.85",
      "high": "170.85",
      "low": "167.15",
      "close": "169.55",
      "average": "169.5186",
      "volume": "579733",
      "turnover": "98271174.85",
      "trades": "2992"
    },
    {
      "date": "2026-07-30",
      "bid": "166.10",
      "ask": "166.45",
      "open": "168.80",
      "high": "170.00",
      "low": "165.45",
      "close": "165.45",
      "average": "166.7719",
      "volume": "678993",
      "turnover": "113255882.66",
      "trades": "3259"
    },
    {
      "date": "2026-07-31",
      "bid": "170.70",
      "ask": "172.00",
      "open": "170.45",
      "high": "173.30",
      "low": "167.05",
      "close": "170.70",
      "average": "170.6729",
      "volume": "1048294",
      "turnover": "178937543.78",
      "trades": "4046"
    },
    {
      "date": "2026-08-03",
      "bid": "180.35",
      "ask": "180.85",
      "open": "170.70",
      "high": "181.65",
      "low": "170.70",
      "close": "179.45",
      "average": "178.4048",
      "volume": "1299199",
      "turnover": "231602308.32",
      "trades": "8389"
    },
    {
      "date": "2026-08-04",
      "bid": "182.90",
      "ask": "183.00",
      "open": "181.10",
      "high": "184.20",
      "low": "180.40",
      "close": "183.00",
      "average": "182.163",
      "volume": "998438",
      "turnover": "181839011.04",
      "trades": "6232"
    },
    {
      "date": "2026-08-05",
      "bid": "185.20",
      "ask": "185.50",
      "open": "185.00",
      "high": "186.45",
      "low": "182.50",
      "close": "184.90",
      "average": "184.6821",
      "volume": "1389384",
      "turnover": "256602919.06",
      "trades": "5488"
    }
  ]
}