{ "@odata.context": "http://api.msn.com/finance/$metadata#Quotes", "valueM": [{"price":215.87,"priceChange":1.8,"priceDayHigh":215.89,"priceDayLow":213.35,"marketCap":1618475000000.0,"timeLastTraded":"2020-12-01T18:10:45.324","priceDayOpen":214.6,"pricePreviousClose":214.07,"datePreviousClose":"2020-11-30T00:00:00","priceAsk":215.88,"askSize":100.0,"priceBid":215.87,"bidSize":400.0,"accumulatedVolume":15404657.0,"averageVolume":30675785.0,"peRatio":34.5361,"priceChangePercent":0.8408,"price52wHigh":232.86,"price52wLow":132.52,"pricePreMarket":215.875,"priceChangePreMarket":1.805,"priceChangePreMarketPercent":0.8432,"yieldPercent":1.0464,"priceChange1Week":2.01,"priceChange1Month":13.4,"priceChange3Month":-9.66,"priceChange6Month":32.62,"priceChangeYTD":58.17,"priceChange1Year":64.49,"return1Week":0.9399,"return1Month":6.6183,"return3Month":-4.2832,"return6Month":17.8008,"returnYTD":36.8865,"return1Year":42.6014,"sourceExchangeCode":"XNASB","sourceExchangeName":"Nasdaq Last Sale","marketCapCurrency":"USD","exchangeId":"r6dwop","exchangeCode":"XNAS","exchangeName":"Nasdaq Stock Market","offeringStatus":"regular","displayName":"Microsoft Corp","shortName":"Microsoft","securityType":"stock","instrumentId":"a1xzim","symbol":"MSFT","country":"US","market":"en-us","localizedAttributes":{"en-us":{"displayName":"MICROSOFT CORPORATION"},"zh-cn":{"displayName":"MICROSOFT CORPORATION"},"zh-hk":{"displayName":"MICROSOFT CORPORATION"},"zh-tw":{"displayName":"MICROSOFT CORPORATION"},"nl-nl":{"displayName":"MICROSOFT CORPORATION"},"fr-fr":{"displayName":"MICROSOFT CORPORATION"},"de-de":{"displayName":"MICROSOFT CORPORATION"},"es-es":{"displayName":"MICROSOFT CORPORATION"},"sv-se":{"displayName":"MICROSOFT CORPORATION"},"it-it":{"displayName":"MICROSOFT CORPORATION"},"ja-jp":{"displayName":"マイクロソフト"},"pt-br":{"displayName":"MICROSOFT CORPORATION"},"ru-ru":{"displayName":"MICROSOFT CORPORATION"}},"timeLastUpdated":"2020-12-01T18:10:45.4841","currency":"USD","_p":"a1xzim","id":"Quote:a1xzim","_t":"Quote","_etag":"\"c7024335-0000-0200-0000-5fc687260000\"","_rid":"-lkPAOGdLgC+8wgAAAAADQ==","_self":"dbs/-lkPAA==/colls/-lkPAOGdLgA=/docs/-lkPAOGdLgC+8wgAAAAADQ==/","_ts":1606846246}]}

{"id":"Chart1D1M:a1xzim","PreHoursSeries":null,"AfterHoursSeries":null,"Series":{"PT":[{"P":214.94,"T":"2020-12-01 09:30:00"},{"P":214.885,"T":"2020-12-01 09:31:00"},{"P":214.8615,"T":"2020-12-01 09:32:00"},{"P":214.44,"T":"2020-12-01 09:33:00"},{"P":214.2027,"T":"2020-12-01 09:34:00"},{"P":214.2,"T":"2020-12-01 09:35:00"},{"P":214.4499,"T":"2020-12-01 09:36:00"},{"P":214.34,"T":"2020-12-01 09:37:00"},{"P":214.12,"T":"2020-12-01 09:38:00"},{"P":213.59,"T":"2020-12-01 09:39:00"},{"P":213.6701,"T":"2020-12-01 09:40:00"},{"P":214.05,"T":"2020-12-01 09:41:00"},{"P":213.9833,"T":"2020-12-01 09:42:00"},{"P":213.987,"T":"2020-12-01 09:43:00"},{"P":214.005,"T":"2020-12-01 09:44:00"},{"P":214.09,"T":"2020-12-01 09:45:00"},{"P":214.1783,"T":"2020-12-01 09:46:00"},{"P":214.03,"T":"2020-12-01 09:47:00"},{"P":214.06,"T":"2020-12-01 09:48:00"},{"P":213.96,"T":"2020-12-01 09:49:00"},{"P":213.8152,"T":"2020-12-01 09:50:00"},{"P":213.875,"T":"2020-12-01 09:51:00"},{"P":214.25,"T":"2020-12-01 09:52:00"},{"P":214.29,"T":"2020-12-01 09:53:00"},{"P":214.01,"T":"2020-12-01 09:54:00"},{"P":213.81,"T":"2020-12-01 09:55:00"},{"P":213.75,"T":"2020-12-01 09:56:00"},{"P":213.52,"T":"2020-12-01 09:57:00"},{"P":213.855,"T":"2020-12-01 09:58:00"},{"P":213.6,"T":"2020-12-01 09:59:00"},{"P":213.745,"T":"2020-12-01 10:00:00"},{"P":213.68,"T":"2020-12-01 10:01:00"},{"P":213.685,"T":"2020-12-01 10:02:00"},{"P":213.88,"T":"2020-12-01 10:03:00"},{"P":213.81,"T":"2020-12-01 10:04:00"},{"P":213.65,"T":"2020-12-01 10:05:00"},{"P":213.77,"T":"2020-12-01 10:06:00"},{"P":213.74,"T":"2020-12-01 10:07:00"},{"P":213.9288,"T":"2020-12-01 10:08:00"},{"P":214.092,"T":"2020-12-01 10:09:00"},{"P":214.02,"T":"2020-12-01 10:10:00"},{"P":214.12,"T":"2020-12-01 10:11:00"},{"P":213.85,"T":"2020-12-01 10:12:00"},{"P":213.84,"T":"2020-12-01 10:13:00"},{"P":213.825,"T":"2020-12-01 10:14:00"},{"P":213.76,"T":"2020-12-01 10:15:00"},{"P":214.03,"T":"2020-12-01 10:16:00"},{"P":213.9,"T":"2020-12-01 10:17:00"},{"P":214.02,"T":"2020-12-01 10:18:00"},{"P":213.99,"T":"2020-12-01 10:19:00"},{"P":214.18,"T":"2020-12-01 10:20:00"},{"P":214.22,"T":"2020-12-01 10:21:00"},{"P":214.1539,"T":"2020-12-01 10:22:00"},{"P":214.01,"T":"2020-12-01 10:23:00"},{"P":213.9709,"T":"2020-12-01 10:24:00"},{"P":213.8599,"T":"2020-12-01 10:25:00"},{"P":213.81,"T":"2020-12-01 10:26:00"},{"P":213.81,"T":"2020-12-01 10:27:00"},{"P":214.05,"T":"2020-12-01 10:28:00"},{"P":213.83,"T":"2020-12-01 10:29:00"},{"P":213.69,"T":"2020-12-01 10:30:00"},{"P":213.91,"T":"2020-12-01 10:31:00"},{"P":214.01,"T":"2020-12-01 10:32:00"},{"P":214.0114,"T":"2020-12-01 10:33:00"},{"P":213.96,"T":"2020-12-01 10:34:00"},{"P":214.18,"T":"2020-12-01 10:35:00"},{"P":214.18,"T":"2020-12-01 10:36:00"},{"P":214.04,"T":"2020-12-01 10:37:00"},{"P":214.01,"T":"2020-12-01 10:38:00"},{"P":213.825,"T":"2020-12-01 10:39:00"},{"P":213.76,"T":"2020-12-01 10:40:00"},{"P":213.71,"T":"2020-12-01 10:41:00"},{"P":213.7201,"T":"2020-12-01 10:42:00"},{"P":213.6819,"T":"2020-12-01 10:43:00"},{"P":213.67,"T":"2020-12-01 10:44:00"},{"P":213.69,"T":"2020-12-01 10:45:00"},{"P":213.6311,"T":"2020-12-01 10:46:00"},{"P":213.51,"T":"2020-12-01 10:47:00"},{"P":213.44,"T":"2020-12-01 10:48:00"},{"P":213.615,"T":"2020-12-01 10:49:00"},{"P":213.84,"T":"2020-12-01 10:50:00"},{"P":213.74,"T":"2020-12-01 10:51:00"},{"P":213.7817,"T":"2020-12-01 10:52:00"},{"P":213.83,"T":"2020-12-01 10:53:00"},{"P":213.81,"T":"2020-12-01 10:54:00"},{"P":213.845,"T":"2020-12-01 10:55:00"},{"P":213.9089,"T":"2020-12-01 10:56:00"},{"P":213.91,"T":"2020-12-01 10:57:00"},{"P":213.96,"T":"2020-12-01 10:58:00"},{"P":213.91,"T":"2020-12-01 10:59:00"},{"P":213.93,"T":"2020-12-01 11:00:00"},{"P":213.995,"T":"2020-12-01 11:01:00"},{"P":213.98,"T":"2020-12-01 11:02:00"},{"P":214.1,"T":"2020-12-01 11:03:00"},{"P":214.2,"T":"2020-12-01 11:04:00"},{"P":214.23,"T":"2020-12-01 11:05:00"},{"P":214.22,"T":"2020-12-01 11:06:00"},{"P":214.12,"T":"2020-12-01 11:07:00"},{"P":214.19,"T":"2020-12-01 11:08:00"},{"P":214.13,"T":"2020-12-01 11:09:00"},{"P":214.15,"T":"2020-12-01 11:10:00"},{"P":214.29,"T":"2020-12-01 11:11:00"},{"P":214.135,"T":"2020-12-01 11:12:00"},{"P":214.165,"T":"2020-12-01 11:13:00"},{"P":214.16,"T":"2020-12-01 11:14:00"},{"P":214.18,"T":"2020-12-01 11:15:00"},{"P":214.23,"T":"2020-12-01 11:16:00"},{"P":214.345,"T":"2020-12-01 11:17:00"},{"P":214.3501,"T":"2020-12-01 11:18:00"},{"P":214.38,"T":"2020-12-01 11:19:00"},{"P":214.31,"T":"2020-12-01 11:20:00"},{"P":214.18,"T":"2020-12-01 11:21:00"},{"P":214.23,"T":"2020-12-01 11:22:00"},{"P":214.18,"T":"2020-12-01 11:23:00"},{"P":214.1989,"T":"2020-12-01 11:24:00"},{"P":214.0912,"T":"2020-12-01 11:25:00"},{"P":214.065,"T":"2020-12-01 11:26:00"},{"P":214.03,"T":"2020-12-01 11:27:00"},{"P":214.11,"T":"2020-12-01 11:28:00"},{"P":213.99,"T":"2020-12-01 11:29:00"},{"P":213.93,"T":"2020-12-01 11:30:00"},{"P":214.09,"T":"2020-12-01 11:31:00"},{"P":213.75,"T":"2020-12-01 11:32:00"},{"P":214.02,"T":"2020-12-01 11:33:00"},{"P":214.035,"T":"2020-12-01 11:34:00"},{"P":214.26,"T":"2020-12-01 11:35:00"},{"P":214.19,"T":"2020-12-01 11:36:00"},{"P":213.95,"T":"2020-12-01 11:37:00"},{"P":214.01,"T":"2020-12-01 11:38:00"},{"P":214.21,"T":"2020-12-01 11:39:00"},{"P":214.195,"T":"2020-12-01 11:40:00"},{"P":214.22,"T":"2020-12-01 11:41:00"},{"P":214.26,"T":"2020-12-01 11:42:00"},{"P":214.32,"T":"2020-12-01 11:43:00"},{"P":214.3371,"T":"2020-12-01 11:44:00"},{"P":214.3756,"T":"2020-12-01 11:45:00"},{"P":214.44,"T":"2020-12-01 11:46:00"},{"P":214.2801,"T":"2020-12-01 11:47:00"},{"P":214.2321,"T":"2020-12-01 11:48:00"},{"P":214.35,"T":"2020-12-01 11:49:00"},{"P":214.23,"T":"2020-12-01 11:50:00"},{"P":214.2,"T":"2020-12-01 11:51:00"},{"P":214.21,"T":"2020-12-01 11:52:00"},{"P":214.06,"T":"2020-12-01 11:53:00"},{"P":214.21,"T":"2020-12-01 11:54:00"},{"P":214.31,"T":"2020-12-01 11:55:00"},{"P":214.39,"T":"2020-12-01 11:56:00"},{"P":214.605,"T":"2020-12-01 11:57:00"},{"P":214.69,"T":"2020-12-01 11:58:00"},{"P":214.685,"T":"2020-12-01 11:59:00"},{"P":214.69,"T":"2020-12-01 12:00:00"},{"P":214.73,"T":"2020-12-01 12:01:00"},{"P":214.83,"T":"2020-12-01 12:02:00"},{"P":214.922,"T":"2020-12-01 12:03:00"},{"P":215.01,"T":"2020-12-01 12:04:00"},{"P":215.02,"T":"2020-12-01 12:05:00"},{"P":215.028,"T":"2020-12-01 12:06:00"},{"P":215.02,"T":"2020-12-01 12:07:00"},{"P":215.135,"T":"2020-12-01 12:08:00"},{"P":215.325,"T":"2020-12-01 12:09:00"},{"P":215.27,"T":"2020-12-01 12:10:00"},{"P":215.315,"T":"2020-12-01 12:11:00"},{"P":215.3782,"T":"2020-12-01 12:12:00"},{"P":215.345,"T":"2020-12-01 12:13:00"},{"P":215.35,"T":"2020-12-01 12:14:00"},{"P":215.29,"T":"2020-12-01 12:15:00"},{"P":215.2456,"T":"2020-12-01 12:16:00"},{"P":215.243,"T":"2020-12-01 12:17:00"},{"P":215,"T":"2020-12-01 12:18:00"},{"P":215.24,"T":"2020-12-01 12:19:00"},{"P":215.29,"T":"2020-12-01 12:20:00"},{"P":215.314,"T":"2020-12-01 12:21:00"},{"P":215.36,"T":"2020-12-01 12:22:00"},{"P":215.42,"T":"2020-12-01 12:23:00"},{"P":215.4081,"T":"2020-12-01 12:24:00"},{"P":215.45,"T":"2020-12-01 12:25:00"},{"P":215.4,"T":"2020-12-01 12:26:00"},{"P":215.3858,"T":"2020-12-01 12:27:00"},{"P":215.42,"T":"2020-12-01 12:28:00"},{"P":215.46,"T":"2020-12-01 12:29:00"},{"P":215.57,"T":"2020-12-01 12:30:00"},{"P":215.71,"T":"2020-12-01 12:31:00"},{"P":215.79,"T":"2020-12-01 12:32:00"},{"P":215.843,"T":"2020-12-01 12:33:00"},{"P":215.705,"T":"2020-12-01 12:34:00"},{"P":215.6548,"T":"2020-12-01 12:35:00"},{"P":215.58,"T":"2020-12-01 12:36:00"},{"P":215.58,"T":"2020-12-01 12:37:00"},{"P":215.47,"T":"2020-12-01 12:38:00"},{"P":215.3976,"T":"2020-12-01 12:39:00"},{"P":215.2553,"T":"2020-12-01 12:40:00"},{"P":215.37,"T":"2020-12-01 12:41:00"},{"P":215.35,"T":"2020-12-01 12:42:00"},{"P":215.41,"T":"2020-12-01 12:43:00"},{"P":215.35,"T":"2020-12-01 12:44:00"},{"P":215.16,"T":"2020-12-01 12:45:00"},{"P":215.17,"T":"2020-12-01 12:46:00"},{"P":215.36,"T":"2020-12-01 12:47:00"},{"P":215.39,"T":"2020-12-01 12:48:00"},{"P":215.4,"T":"2020-12-01 12:49:00"},{"P":215.435,"T":"2020-12-01 12:50:00"},{"P":215.435,"T":"2020-12-01 12:51:00"},{"P":215.465,"T":"2020-12-01 12:52:00"},{"P":215.48,"T":"2020-12-01 12:53:00"},{"P":215.6,"T":"2020-12-01 12:54:00"},{"P":215.66,"T":"2020-12-01 12:55:00"},{"P":215.59,"T":"2020-12-01 12:56:00"},{"P":215.63,"T":"2020-12-01 12:57:00"},{"P":215.63,"T":"2020-12-01 12:58:00"},{"P":215.452,"T":"2020-12-01 12:59:00"},{"P":215.505,"T":"2020-12-01 13:00:00"},{"P":215.63,"T":"2020-12-01 13:01:00"},{"P":215.64,"T":"2020-12-01 13:02:00"},{"P":215.67,"T":"2020-12-01 13:03:00"},{"P":215.69,"T":"2020-12-01 13:04:00"},{"P":215.63,"T":"2020-12-01 13:05:00"},{"P":215.7,"T":"2020-12-01 13:06:00"},{"P":215.66,"T":"2020-12-01 13:07:00"},{"P":215.78,"T":"2020-12-01 13:08:00"}],"StartTime":"\/Date(1606815000000)\/","EndTime":"2020-12-01 13:09:59"},"PricePreviousClose":"214.07","ChartType":"1D1M","ExchangeId":"r6dwop","ExchangeCode":"XNAS","ExchangeName":"Nasdaq Stock Market","OfferingStatus":"regular","DisplayName":"Microsoft Corp","ShortName":"Microsoft","SecurityType":"stock","InstrumentId":"a1xzim","Symbol":"MSFT","Country":"US","Market":"en-us","LocalizedAttributes":{"enus":null},"TimeLastUpdated":"2020-12-01T18:09:59.8167777","Currency":"USD","_p":"a1xzim","_t":"Chart","_etag":"\"c7024c35-0000-0200-0000-5fc687260000\"","_rid":"-lkPAOGdLgAyEgAAAAAADQ==","_self":"dbs/-lkPAA==/colls/-lkPAOGdLgA=/docs/-lkPAOGdLgAyEgAAAAAADQ==/","_attachments":null,"_ts":1606846246}

7560496000