usa_0809|ICPT|Short Name|total_current_assets|cash_on_hand|inventories_net|net_ppe|goodwill_and_intangible|liabilities|total_current_liabilities|total_long_term_liab|total_deposits|book_value_of_equity|retained_earnings|treasury_stock|ev_revenues|ev_earnings|ev_free_cash_flow|ev_assets|ps_ratio|pe_ratio|price_to_book_value|peg_ratio|debt_equity_ratio|dividend_yield|shareholder_yield_ttm|percent_of_shares_outstanding|average_shares_outs_diluted|eps|dividend_per_share|revenues|gross_profit|sga_expense|pre_tax_income|net_income|interest_income|price|total_return_price|enterprise_value|price_next_month|
usa_0809|ICPT|Long Name|Intercept Pharmaceuticals Inc Total Current Assets (Quarterly) (USD)|Intercept Pharmaceuticals Inc Cash and Short Term Investments (Quarterly) (USD)|Intercept Pharmaceuticals Inc Inventories (Quarterly) (USD)|Intercept Pharmaceuticals Inc Net PP&E (Quarterly) (USD)|Intercept Pharmaceuticals Inc Goodwill and Intangibles (Quarterly) (USD)|Intercept Pharmaceuticals Inc Total Liabilities (Quarterly) (USD)|Intercept Pharmaceuticals Inc Total Current Liabilities (Quarterly) (USD)|Intercept Pharmaceuticals Inc Total Long Term Liabilities (Quarterly) (USD)|Intercept Pharmaceuticals Inc Total Deposits (Quarterly) (USD)|Intercept Pharmaceuticals Inc Book Value (Quarterly) (USD)|Intercept Pharmaceuticals Inc Retained Earnings (Quarterly) (USD)|Intercept Pharmaceuticals Inc Treasury Stock (Quarterly) (USD)|Intercept Pharmaceuticals Inc EV to Revenues|Intercept Pharmaceuticals Inc EV to Earnings|Intercept Pharmaceuticals Inc EV to Free Cash Flow|Intercept Pharmaceuticals Inc EV to Assets (Quarterly)|Intercept Pharmaceuticals Inc PS Ratio|Intercept Pharmaceuticals Inc PE Ratio|Intercept Pharmaceuticals Inc Price to Book Value|Intercept Pharmaceuticals Inc PEG Ratio|Intercept Pharmaceuticals Inc Debt to Equity Ratio|Intercept Pharmaceuticals Inc Dividend Yield|Intercept Pharmaceuticals Inc Shareholder Yield (TTM)|Intercept Pharmaceuticals Inc Percent of Shares Outstanding Short|Intercept Pharmaceuticals Inc Average Diluted Shares Outstanding (Quarterly)|Intercept Pharmaceuticals Inc EPS Diluted (Quarterly) (USD)|Intercept Pharmaceuticals Inc Dividend Per Share (Quarterly) (USD)|Intercept Pharmaceuticals Inc Revenue (Quarterly) (USD)|Intercept Pharmaceuticals Inc Gross Profit (Quarterly) (USD)|Intercept Pharmaceuticals Inc SG&A Expense (Quarterly) (USD)|Intercept Pharmaceuticals Inc Pre-Tax Income (Quarterly) (USD)|Intercept Pharmaceuticals Inc Net Income (Quarterly) (USD)|Intercept Pharmaceuticals Inc Net Interest Income (Quarterly) (USD)|Intercept Pharmaceuticals Inc Price (USD)|Intercept Pharmaceuticals Inc Total Return Price (USD)|Intercept Pharmaceuticals Inc Enterprise Value (USD)||
usa_0809|ICPT|Unit|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|percent_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_USD_metric|figure_money_USD_per_share_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_price|figure_money_USD_price|mil_figure_money_USD_metric||
usa_0809|ICPT|201109|||||||||||||||||||||||||3.3297|-1.08||0.641|0.641|1.1541||-2.8409|0.0101|||||
usa_0809|ICPT|201112|18.9041|17.9085||0.3114||22.0301|4.0321|17.998||-2.5876|-74.5403||||||||||0||||3.3293|-1.3204||0.7588||1.0353||-3.6458||||||
usa_0809|ICPT|201203|||||||||||||||||||||||||3.3293|-1.0302||0.7588||1.0592|-2.6797|-2.6797||||||
usa_0809|ICPT|201206|41.5081|39.7472||0.176||21.9482|5.6039|16.3443||19.9969|-82.306||||||||||0||||3.3293|-1.7529||0.7588||0.9439|-5.086|-5.086||||||
usa_0809|ICPT|201209|38.1549|35.9714||0.157||22.9321|6.0465|16.8856||15.5947|-87.4929||||||||||0||||15.7335|-0.3932||0.5232||0.9911|-5.187|-5.187|||||19.4|2012-10-11/ev_revenues|96.1978|2012-10-18/ev_revenues|99.5699|2012-10-25/ev_revenues|95.0738|2012-11-01/ev_revenues|93.9497|2012-11-08/ev_revenues|100.132|2012-11-15/ev_revenues|117.4109|2012-11-23/ev_revenues|112.0528|2012-11-30/ev_revenues|124.7711|2012-10-11/ps_ratio|44.5616|2012-10-18/ps_ratio|45.9398|2012-10-25/ps_ratio|44.1022|2012-11-01/ps_ratio|43.6428|2012-11-08/ps_ratio|46.1695|2012-11-15/ps_ratio|50.8095|2012-11-23/ps_ratio|48.7192|2012-11-30/ps_ratio|53.6807|2012-10-11/price_to_book_value|19.5727|2012-10-18/price_to_book_value|20.178|2012-10-25/price_to_book_value|19.3709|2012-11-01/price_to_book_value|19.1691|2012-11-08/price_to_book_value|20.2789|2012-11-15/price_to_book_value|23.3807|2012-11-23/price_to_book_value|22.4188|2012-11-30/price_to_book_value|24.7019|2012-10-11/dividend_yield|0|2012-10-12/dividend_yield|0|2012-10-15/dividend_yield|0|2012-10-16/dividend_yield|0|2012-10-17/dividend_yield|0|2012-10-18/dividend_yield|0|2012-10-19/dividend_yield|0|2012-10-22/dividend_yield|0|2012-10-23/dividend_yield|0|2012-10-24/dividend_yield|0|2012-10-25/dividend_yield|0|2012-10-26/dividend_yield|0|2012-10-31/dividend_yield|0|2012-11-01/dividend_yield|0|2012-11-02/dividend_yield|0|2012-11-05/dividend_yield|0|2012-11-06/dividend_yield|0|2012-11-07/dividend_yield|0|2012-11-08/dividend_yield|0|2012-11-09/dividend_yield|0|2012-11-12/dividend_yield|0|2012-11-13/dividend_yield|0|2012-11-14/dividend_yield|0|2012-11-15/dividend_yield|0|2012-11-16/dividend_yield|0|2012-11-19/dividend_yield|0|2012-11-20/dividend_yield|0|2012-11-21/dividend_yield|0|2012-11-23/dividend_yield|0|2012-11-26/dividend_yield|0|2012-11-27/dividend_yield|0|2012-11-28/dividend_yield|0|2012-11-29/dividend_yield|0|2012-11-30/dividend_yield|0|2012-10-15/percent_of_shares_outstanding|0|2012-10-31/percent_of_shares_outstanding|0.0164|2012-11-15/percent_of_shares_outstanding|0.0486|2012-11-30/percent_of_shares_outstanding|0.0393|2012-10-11/price|19.4|2012-10-18/price|20|2012-10-25/price|19.2|2012-10-31/price|18.06|2012-11-07/price|20.2|2012-11-14/price|21.99|2012-11-21/price|21.01|2012-11-28/price|21.5|2012-10-11/total_return_price|19.4|2012-10-18/total_return_price|20|2012-10-25/total_return_price|19.2|2012-10-31/total_return_price|18.06|2012-11-07/total_return_price|20.2|2012-11-14/total_return_price|21.99|2012-11-21/total_return_price|21.01|2012-11-28/total_return_price|21.5|2012-10-11/enterprise_value|269.3013|2012-10-18/enterprise_value|278.7414|2012-10-25/enterprise_value|266.1546|2012-10-31/enterprise_value|248.2184|2012-11-07/enterprise_value|281.8881|2012-11-14/enterprise_value|326.5436|2012-11-21/enterprise_value|310.3897|2012-11-28/enterprise_value|318.4666
usa_0809|ICPT|201212|111.7782|110.2709||0.149||46.2667|12.9641|33.3027||65.9119|-118.1834||187.3617|-10.4395|-28.8575|4.0615|78.0977||35.9378||0|0|-19.1736|1.0545|16.5269|-2.02||0.4054||2.183|-30.6904|-30.6904||33.94|33.94|523.5214|34.26|2013-01-04/ev_revenues|185.5162|2013-01-11/ev_revenues|183.8947|2013-01-18/ev_revenues|184.165|2013-01-25/ev_revenues|214.9742|2013-02-01/ev_revenues|224.771|2013-02-08/ev_revenues|207.2043|2013-02-15/ev_revenues|203.8261|2013-02-22/ev_revenues|217.0687|2013-01-07/ev_free_cash_flow|-28.465|2013-01-14/ev_free_cash_flow|-28.1666|2013-01-22/ev_free_cash_flow|-28.8052|2013-01-29/ev_free_cash_flow|-36.6665|2013-02-05/ev_free_cash_flow|-32.4061|2013-02-12/ev_free_cash_flow|-31.0662|2013-02-19/ev_free_cash_flow|-34.395|2013-02-26/ev_free_cash_flow|-33.0028|2013-01-04/ps_ratio|135.7569|2013-01-11/ps_ratio|134.8022|2013-01-18/ps_ratio|134.9613|2013-01-25/ps_ratio|153.0994|2013-02-01/ps_ratio|158.8669|2013-02-08/ps_ratio|148.5251|2013-02-15/ps_ratio|146.5363|2013-02-22/ps_ratio|154.3324|2013-01-04/price_to_book_value|8.5578|2013-01-11/price_to_book_value|8.4977|2013-01-18/price_to_book_value|8.5077|2013-01-25/price_to_book_value|9.6511|2013-02-01/price_to_book_value|10.0147|2013-02-08/price_to_book_value|9.3627|2013-02-15/price_to_book_value|9.2374|2013-02-22/price_to_book_value|9.7288|2013-01-02/dividend_yield|0|2013-01-03/dividend_yield|0|2013-01-04/dividend_yield|0|2013-01-07/dividend_yield|0|2013-01-08/dividend_yield|0|2013-01-09/dividend_yield|0|2013-01-10/dividend_yield|0|2013-01-11/dividend_yield|0|2013-01-14/dividend_yield|0|2013-01-15/dividend_yield|0|2013-01-16/dividend_yield|0|2013-01-17/dividend_yield|0|2013-01-18/dividend_yield|0|2013-01-22/dividend_yield|0|2013-01-23/dividend_yield|0|2013-01-24/dividend_yield|0|2013-01-25/dividend_yield|0|2013-01-28/dividend_yield|0|2013-01-29/dividend_yield|0|2013-01-30/dividend_yield|0|2013-01-31/dividend_yield|0|2013-02-01/dividend_yield|0|2013-02-04/dividend_yield|0|2013-02-05/dividend_yield|0|2013-02-06/dividend_yield|0|2013-02-07/dividend_yield|0|2013-02-08/dividend_yield|0|2013-02-11/dividend_yield|0|2013-02-12/dividend_yield|0|2013-02-13/dividend_yield|0|2013-02-14/dividend_yield|0|2013-02-15/dividend_yield|0|2013-02-19/dividend_yield|0|2013-02-20/dividend_yield|0|2013-02-21/dividend_yield|0|2013-02-22/dividend_yield|0|2013-02-25/dividend_yield|0|2013-02-26/dividend_yield|0|2013-02-27/dividend_yield|0|2013-02-28/dividend_yield|0|2013-01-15/percent_of_shares_outstanding|0.863|2013-01-31/percent_of_shares_outstanding|0.7733|2013-02-15/percent_of_shares_outstanding|1.0314|2013-02-28/percent_of_shares_outstanding|1.1579|2013-01-02/price|34.26|2013-01-09/price|33.74|2013-01-16/price|33.71|2013-01-23/price|35.85|2013-01-30/price|39.66|2013-02-06/price|37.97|2013-02-13/price|35.14|2013-02-20/price|36.81|2013-02-27/price|38.96|2013-01-02/total_return_price|34.26|2013-01-09/total_return_price|33.74|2013-01-16/total_return_price|33.71|2013-01-23/total_return_price|35.85|2013-01-30/total_return_price|39.66|2013-02-06/total_return_price|37.97|2013-02-13/total_return_price|35.14|2013-02-20/total_return_price|36.81|2013-02-27/total_return_price|38.96|2013-01-02/enterprise_value|455.9407|2013-01-09/enterprise_value|447.3467|2013-01-16/enterprise_value|446.8509|2013-01-23/enterprise_value|482.2185|2013-01-30/enterprise_value|545.1859|2013-02-06/enterprise_value|517.2555|2013-02-13/enterprise_value|470.4844|2013-02-20/enterprise_value|498.0843|2013-02-27/enterprise_value|533.6171
usa_0809|ICPT|201303|105.7925|104.2201||0.1349||45.3957|9.6334|35.7623||60.8004|-128.3935||247.4687|-10.1203|-33.0035|4.8767|232.9861||||0|0|-17.4406|1.209|16.5583|-0.62||0.4054||2.3969|-10.2101|-10.2101||37.34|37.34|510.1033|34.57|2013-04-08/ev_revenues|230.2257|2013-04-15/ev_revenues|215.1236|2013-04-22/ev_revenues|214.1697|2013-04-29/ev_revenues|222.7541|2013-05-06/ev_revenues|215.7575|2013-05-13/ev_revenues|204.5956|2013-05-20/ev_revenues|222.5832|2013-05-28/ev_revenues|226.0362|2013-04-02/ev_free_cash_flow|-28.6873|2013-04-09/ev_free_cash_flow|-26.8744|2013-04-16/ev_free_cash_flow|-24.852|2013-04-23/ev_free_cash_flow|-27.1782|2013-04-30/ev_free_cash_flow|-26.3807|2013-05-07/ev_free_cash_flow|-24.6505|2013-05-14/ev_free_cash_flow|-24.334|2013-05-21/ev_free_cash_flow|-27.1157|2013-05-28/ev_free_cash_flow|-27.0006|2013-04-08/ps_ratio|219.468|2013-04-15/ps_ratio|207.6318|2013-04-22/ps_ratio|206.8842|2013-04-29/ps_ratio|213.6122|2013-05-06/ps_ratio|206.0121|2013-05-13/ps_ratio|197.353|2013-05-20/ps_ratio|211.3072|2013-05-28/ps_ratio|213.9859|2013-04-08/price_to_book_value|9.6385|2013-04-15/price_to_book_value|9.1187|2013-04-22/price_to_book_value|9.0859|2013-04-29/price_to_book_value|9.3814|2013-05-06/price_to_book_value|9.1405|2013-05-13/price_to_book_value|8.7563|2013-05-20/price_to_book_value|9.3755|2013-05-28/price_to_book_value|9.4943|2013-04-01/dividend_yield|0|2013-04-02/dividend_yield|0|2013-04-03/dividend_yield|0|2013-04-04/dividend_yield|0|2013-04-05/dividend_yield|0|2013-04-08/dividend_yield|0|2013-04-09/dividend_yield|0|2013-04-10/dividend_yield|0|2013-04-11/dividend_yield|0|2013-04-12/dividend_yield|0|2013-04-15/dividend_yield|0|2013-04-16/dividend_yield|0|2013-04-17/dividend_yield|0|2013-04-18/dividend_yield|0|2013-04-19/dividend_yield|0|2013-04-22/dividend_yield|0|2013-04-23/dividend_yield|0|2013-04-24/dividend_yield|0|2013-04-25/dividend_yield|0|2013-04-26/dividend_yield|0|2013-04-29/dividend_yield|0|2013-04-30/dividend_yield|0|2013-05-01/dividend_yield|0|2013-05-02/dividend_yield|0|2013-05-03/dividend_yield|0|2013-05-06/dividend_yield|0|2013-05-07/dividend_yield|0|2013-05-08/dividend_yield|0|2013-05-09/dividend_yield|0|2013-05-10/dividend_yield|0|2013-05-13/dividend_yield|0|2013-05-14/dividend_yield|0|2013-05-15/dividend_yield|0|2013-05-16/dividend_yield|0|2013-05-17/dividend_yield|0|2013-05-20/dividend_yield|0|2013-05-21/dividend_yield|0|2013-05-22/dividend_yield|0|2013-05-23/dividend_yield|0|2013-05-24/dividend_yield|0|2013-05-28/dividend_yield|0|2013-05-29/dividend_yield|0|2013-05-30/dividend_yield|0|2013-05-31/dividend_yield|0|2013-04-15/percent_of_shares_outstanding|1.3245|2013-04-30/percent_of_shares_outstanding|1.2934|2013-05-15/percent_of_shares_outstanding|1.1195|2013-05-31/percent_of_shares_outstanding|1.0338|2013-04-03/price|34.57|2013-04-10/price|34.99|2013-04-17/price|31.72|2013-04-24/price|34.7|2013-05-01/price|33.07|2013-05-08/price|31.67|2013-05-15/price|31.35|2013-05-22/price|32.9|2013-05-29/price|34.31|2013-04-03/total_return_price|34.57|2013-04-10/total_return_price|34.99|2013-04-17/total_return_price|31.72|2013-04-24/total_return_price|34.7|2013-05-01/total_return_price|33.07|2013-05-08/total_return_price|31.67|2013-05-15/total_return_price|31.35|2013-05-22/total_return_price|32.9|2013-05-29/total_return_price|34.31|2013-04-03/enterprise_value|470.8277|2013-04-10/enterprise_value|477.8141|2013-04-17/enterprise_value|423.4199|2013-04-24/enterprise_value|472.9901|2013-05-01/enterprise_value|451.5279|2013-05-08/enterprise_value|428.0006|2013-05-15/enterprise_value|422.6229|2013-05-22/enterprise_value|448.671|2013-05-29/enterprise_value|472.3663
usa_0809|ICPT|201306|163.464|161.7991||0.136||47.597|7.1645|40.4326||116.2719|-141.8704||267.3916|-11.6167|-31.9406|4.2225|246.0683||10.9178||0|0|-19.8982|1.0525|16.9705|-0.79||0.4054||2.8905|-13.4769|-13.4769||40.51|40.51|576.5586|43.94|2013-07-02/ev_revenues|391.8917|2013-07-09/ev_revenues|440.6018|2013-07-16/ev_revenues|447.3883|2013-07-23/ev_revenues|426.4813|2013-07-30/ev_revenues|399.0067|2013-08-06/ev_revenues|407.1898|2013-08-13/ev_revenues|415.1296|2013-08-20/ev_revenues|397.265|2013-08-27/ev_revenues|393.8465|2013-07-02/ev_free_cash_flow|-35.5309|2013-07-09/ev_free_cash_flow|-39.9472|2013-07-16/ev_free_cash_flow|-40.5625|2013-07-23/ev_free_cash_flow|-38.667|2013-07-30/ev_free_cash_flow|-36.176|2013-08-06/ev_free_cash_flow|-36.9179|2013-08-13/ev_free_cash_flow|-37.6378|2013-08-20/ev_free_cash_flow|-36.0181|2013-08-27/ev_free_cash_flow|-35.7081|2013-07-02/ps_ratio|418.8869|2013-07-09/ps_ratio|460.9647|2013-07-16/ps_ratio|466.8272|2013-07-23/ps_ratio|448.7669|2013-07-30/ps_ratio|425.0331|2013-08-06/ps_ratio|428.9099|2013-08-13/ps_ratio|435.718|2013-08-20/ps_ratio|420.3998|2013-08-27/ps_ratio|417.4685|2013-07-02/price_to_book_value|7.2542|2013-07-09/price_to_book_value|7.9829|2013-07-16/price_to_book_value|8.0844|2013-07-23/price_to_book_value|7.7716|2013-07-30/price_to_book_value|7.3606|2013-08-06/price_to_book_value|7.483|2013-08-13/price_to_book_value|7.6018|2013-08-20/price_to_book_value|7.3346|2013-08-27/price_to_book_value|7.2834|2013-07-01/dividend_yield|0|2013-07-02/dividend_yield|0|2013-07-03/dividend_yield|0|2013-07-05/dividend_yield|0|2013-07-08/dividend_yield|0|2013-07-09/dividend_yield|0|2013-07-10/dividend_yield|0|2013-07-11/dividend_yield|0|2013-07-12/dividend_yield|0|2013-07-15/dividend_yield|0|2013-07-16/dividend_yield|0|2013-07-17/dividend_yield|0|2013-07-18/dividend_yield|0|2013-07-19/dividend_yield|0|2013-07-22/dividend_yield|0|2013-07-23/dividend_yield|0|2013-07-24/dividend_yield|0|2013-07-25/dividend_yield|0|2013-07-26/dividend_yield|0|2013-07-29/dividend_yield|0|2013-07-30/dividend_yield|0|2013-07-31/dividend_yield|0|2013-08-01/dividend_yield|0|2013-08-02/dividend_yield|0|2013-08-05/dividend_yield|0|2013-08-06/dividend_yield|0|2013-08-07/dividend_yield|0|2013-08-08/dividend_yield|0|2013-08-09/dividend_yield|0|2013-08-12/dividend_yield|0|2013-08-13/dividend_yield|0|2013-08-14/dividend_yield|0|2013-08-15/dividend_yield|0|2013-08-16/dividend_yield|0|2013-08-19/dividend_yield|0|2013-08-20/dividend_yield|0|2013-08-21/dividend_yield|0|2013-08-22/dividend_yield|0|2013-08-23/dividend_yield|0|2013-08-26/dividend_yield|0|2013-08-27/dividend_yield|0|2013-08-28/dividend_yield|0|2013-08-29/dividend_yield|0|2013-08-30/dividend_yield|0|2013-07-15/percent_of_shares_outstanding|1.1967|2013-07-31/percent_of_shares_outstanding|1.0275|2013-08-15/percent_of_shares_outstanding|1.0284|2013-08-30/percent_of_shares_outstanding|1.1259|2013-07-03/price|43.94|2013-07-10/price|49.9|2013-07-17/price|50.88|2013-07-24/price|47.21|2013-07-31/price|46.81|2013-08-07/price|46.3|2013-08-14/price|46.19|2013-08-21/price|44.27|2013-08-28/price|45.4|2013-07-03/total_return_price|43.94|2013-07-10/total_return_price|49.9|2013-07-17/total_return_price|50.88|2013-07-24/total_return_price|47.21|2013-07-31/total_return_price|46.81|2013-08-07/total_return_price|46.3|2013-08-14/total_return_price|46.19|2013-08-21/total_return_price|44.27|2013-08-28/total_return_price|45.4|2013-07-03/enterprise_value|674.8053|2013-07-10/enterprise_value|788.2819|2013-07-17/enterprise_value|806.9408|2013-07-24/enterprise_value|737.0651|2013-07-31/enterprise_value|729.4492|2013-08-07/enterprise_value|726.2997|2013-08-14/enterprise_value|724.1897|2013-08-21/enterprise_value|687.3614|2013-08-28/enterprise_value|709.0364
usa_0809|ICPT|201309|158.354|156.7528||0.191||67.9289|7.5111|60.4178||90.9624|-173.6075||611.6405|-13.6515|-55.4544|7.3987|604.2183||10.5416|-1.0475|0|0|-10.5044|1.1327|19.1989|-1.65||0.4054||3.1151|-31.7371|-31.7371||63.44|63.44|1055.0689|72.02|2013-10-01/ev_revenues|817.668|2013-10-08/ev_revenues|672.8174|2013-10-15/ev_revenues|624.0181|2013-10-22/ev_revenues|531.4185|2013-10-29/ev_revenues|580.6939|2013-11-05/ev_revenues|522.5286|2013-11-12/ev_revenues|525.9864|2013-11-19/ev_revenues|511.0819|2013-11-26/ev_revenues|522.8863|2013-10-01/ev_free_cash_flow|-60.2452|2013-10-08/ev_free_cash_flow|-49.5727|2013-10-15/ev_free_cash_flow|-45.9772|2013-10-22/ev_free_cash_flow|-39.1545|2013-10-29/ev_free_cash_flow|-42.7851|2013-11-05/ev_free_cash_flow|-38.4995|2013-11-12/ev_free_cash_flow|-38.7543|2013-11-19/ev_free_cash_flow|-37.6561|2013-11-26/ev_free_cash_flow|-38.5259|2013-10-01/ps_ratio|820.1871|2013-10-08/ps_ratio|690.2512|2013-10-15/ps_ratio|646.4765|2013-10-22/ps_ratio|563.4115|2013-10-29/ps_ratio|607.6132|2013-11-05/ps_ratio|554.443|2013-11-12/ps_ratio|557.5393|2013-11-19/ps_ratio|544.1934|2013-11-26/ps_ratio|554.7634|2013-10-01/price_to_book_value|16.3002|2013-10-08/price_to_book_value|13.7179|2013-10-15/price_to_book_value|12.8479|2013-10-22/price_to_book_value|11.1971|2013-10-29/price_to_book_value|12.0755|2013-11-05/price_to_book_value|11.0386|2013-11-12/price_to_book_value|11.1002|2013-11-19/price_to_book_value|10.8345|2013-11-26/price_to_book_value|11.045|2013-10-01/peg_ratio|-1.1657|2013-10-08/peg_ratio|-0.9811|2013-10-15/peg_ratio|-0.9188|2013-10-22/peg_ratio|-0.8008|2013-10-29/peg_ratio|-0.8636|2013-11-05/peg_ratio|-0.788|2013-11-12/peg_ratio|-0.7924|2013-11-19/peg_ratio|-0.7735|2013-11-26/peg_ratio|-0.7885|2013-10-01/dividend_yield|0|2013-10-02/dividend_yield|0|2013-10-03/dividend_yield|0|2013-10-04/dividend_yield|0|2013-10-07/dividend_yield|0|2013-10-08/dividend_yield|0|2013-10-09/dividend_yield|0|2013-10-10/dividend_yield|0|2013-10-11/dividend_yield|0|2013-10-14/dividend_yield|0|2013-10-15/dividend_yield|0|2013-10-16/dividend_yield|0|2013-10-17/dividend_yield|0|2013-10-18/dividend_yield|0|2013-10-21/dividend_yield|0|2013-10-22/dividend_yield|0|2013-10-23/dividend_yield|0|2013-10-24/dividend_yield|0|2013-10-25/dividend_yield|0|2013-10-28/dividend_yield|0|2013-10-29/dividend_yield|0|2013-10-30/dividend_yield|0|2013-10-31/dividend_yield|0|2013-11-01/dividend_yield|0|2013-11-04/dividend_yield|0|2013-11-05/dividend_yield|0|2013-11-06/dividend_yield|0|2013-11-07/dividend_yield|0|2013-11-08/dividend_yield|0|2013-11-11/dividend_yield|0|2013-11-12/dividend_yield|0|2013-11-13/dividend_yield|0|2013-11-14/dividend_yield|0|2013-11-15/dividend_yield|0|2013-11-18/dividend_yield|0|2013-11-19/dividend_yield|0|2013-11-20/dividend_yield|0|2013-11-21/dividend_yield|0|2013-11-22/dividend_yield|0|2013-11-25/dividend_yield|0|2013-11-26/dividend_yield|0|2013-11-27/dividend_yield|0|2013-11-29/dividend_yield|0|2013-10-15/percent_of_shares_outstanding|1.6893|2013-10-31/percent_of_shares_outstanding|1.4913|2013-11-15/percent_of_shares_outstanding|1.7942|2013-11-29/percent_of_shares_outstanding|2.687|2013-10-02/price|72.02|2013-10-09/price|59.86|2013-10-16/price|60.14|2013-10-23/price|54.96|2013-10-30/price|54.17|2013-11-06/price|49.94|2013-11-13/price|52.09|2013-11-20/price|50.68|2013-11-27/price|52.47|2013-10-02/total_return_price|72.02|2013-10-09/total_return_price|59.86|2013-10-16/total_return_price|60.14|2013-10-23/total_return_price|54.96|2013-10-30/total_return_price|54.17|2013-11-06/total_return_price|49.94|2013-11-13/total_return_price|52.09|2013-11-20/total_return_price|50.68|2013-11-27/total_return_price|52.47|2013-10-02/enterprise_value|1233.3052|2013-10-09/enterprise_value|998.6051|2013-10-16/enterprise_value|1004.0093|2013-10-23/enterprise_value|904.0302|2013-10-30/enterprise_value|888.7824|2013-11-06/enterprise_value|808.8671|2013-11-13/enterprise_value|850.4386|2013-11-20/enterprise_value|823.1754|2013-11-27/enterprise_value|857.7861
usa_0809|ICPT|201312|147.5645|144.91||1.672||67.9125|8.8814|59.0311||82.4061|-185.9758||726.8877|-17.3914|-39.7844|7.8434|758.6483||16.0658||0|0|-4.6203|4.2709|19.3594|-0.61||0.4058||4.7295|-12.3689|-12.3689||66.27|66.27|1124.6174|68.77|2014-01-07/ev_revenues|762.3915|2014-01-14/ev_revenues|2960.3975|2014-01-21/ev_revenues|3809.0213|2014-01-28/ev_revenues|3561.6903|2014-02-04/ev_revenues|3527.2624|2014-02-11/ev_revenues|4380.4287|2014-02-18/ev_revenues|4271.1679|2014-02-25/ev_revenues|4442.112|2014-01-07/ev_free_cash_flow|-41.7277|2014-01-14/ev_free_cash_flow|-162.0302|2014-01-21/ev_free_cash_flow|-208.4776|2014-01-28/ev_free_cash_flow|-194.9405|2014-02-04/ev_free_cash_flow|-193.0562|2014-02-11/ev_free_cash_flow|-239.7522|2014-02-18/ev_free_cash_flow|-233.772|2014-02-25/ev_free_cash_flow|-243.1282|2014-01-07/ps_ratio|791.6475|2014-01-14/ps_ratio|2834.5981|2014-01-21/ps_ratio|3623.3568|2014-01-28/ps_ratio|3393.4735|2014-02-04/ps_ratio|3361.4743|2014-02-11/ps_ratio|4154.4551|2014-02-18/ps_ratio|4052.902|2014-02-25/ps_ratio|4211.7871|2014-01-07/price_to_book_value|16.7646|2014-01-14/price_to_book_value|60.028|2014-01-21/price_to_book_value|76.7315|2014-01-28/price_to_book_value|71.8633|2014-02-04/price_to_book_value|71.1856|2014-02-11/price_to_book_value|87.9785|2014-02-18/price_to_book_value|85.8279|2014-02-25/price_to_book_value|89.1926|2014-01-07/peg_ratio||2014-01-14/peg_ratio||2014-01-21/peg_ratio||2014-01-28/peg_ratio||2014-02-04/peg_ratio||2014-02-11/peg_ratio||2014-02-18/peg_ratio||2014-02-25/peg_ratio||2014-01-02/dividend_yield|0|2014-01-03/dividend_yield|0|2014-01-06/dividend_yield|0|2014-01-07/dividend_yield|0|2014-01-08/dividend_yield|0|2014-01-09/dividend_yield|0|2014-01-10/dividend_yield|0|2014-01-13/dividend_yield|0|2014-01-14/dividend_yield|0|2014-01-15/dividend_yield|0|2014-01-16/dividend_yield|0|2014-01-17/dividend_yield|0|2014-01-21/dividend_yield|0|2014-01-22/dividend_yield|0|2014-01-23/dividend_yield|0|2014-01-24/dividend_yield|0|2014-01-27/dividend_yield|0|2014-01-28/dividend_yield|0|2014-01-29/dividend_yield|0|2014-01-30/dividend_yield|0|2014-01-31/dividend_yield|0|2014-02-03/dividend_yield|0|2014-02-04/dividend_yield|0|2014-02-05/dividend_yield|0|2014-02-06/dividend_yield|0|2014-02-07/dividend_yield|0|2014-02-10/dividend_yield|0|2014-02-11/dividend_yield|0|2014-02-12/dividend_yield|0|2014-02-13/dividend_yield|0|2014-02-14/dividend_yield|0|2014-02-18/dividend_yield|0|2014-02-19/dividend_yield|0|2014-02-20/dividend_yield|0|2014-02-21/dividend_yield|0|2014-02-24/dividend_yield|0|2014-02-25/dividend_yield|0|2014-02-26/dividend_yield|0|2014-02-27/dividend_yield|0|2014-02-28/dividend_yield|0|2014-01-15/percent_of_shares_outstanding|2.8706|2014-01-31/percent_of_shares_outstanding|3.0153|2014-02-14/percent_of_shares_outstanding|3.3454|2014-02-28/percent_of_shares_outstanding|3.0329|2014-01-02/price|68.77|2014-01-09/price|275.87|2014-01-16/price|277.62|2014-01-23/price|326.03|2014-01-30/price|298.5|2014-02-06/price|300.38|2014-02-13/price|366.57|2014-02-20/price|375.14|2014-02-27/price|425.93|2014-01-02/total_return_price|68.77|2014-01-09/total_return_price|275.87|2014-01-16/total_return_price|277.62|2014-01-23/total_return_price|326.03|2014-01-30/total_return_price|298.5|2014-02-06/total_return_price|300.38|2014-02-13/total_return_price|366.57|2014-02-20/total_return_price|375.14|2014-02-27/total_return_price|425.93|2014-01-02/enterprise_value|1188.5128|2014-01-09/enterprise_value|5204.099|2014-01-16/enterprise_value|5238.0308|2014-01-23/enterprise_value|6176.6813|2014-01-30/enterprise_value|5642.8856|2014-02-06/enterprise_value|5679.3381|2014-02-13/enterprise_value|6962.7357|2014-02-20/enterprise_value|7128.9046|2014-02-27/enterprise_value|8113.7023
usa_0809|ICPT|201403|138.9015|134.1051||1.9104||295.6379|287.1244|8.5135||-153.7438|-443.6416||3732.5255|-20.812|-204.2907|44.5315|3528.5814||83.09||0|0|-0.9479|1.9288|19.5047|-12.61||0.4054||5.6511|-246.0288|-246.0288||317.58|317.58|6054.1563|290.89|2014-04-04/ev_revenues|3426.4057|2014-04-11/ev_revenues|3126.2715|2014-04-21/ev_revenues|3061.2919|2014-04-28/ev_revenues|3320.4868|2014-05-05/ev_revenues|3338.3724|2014-05-12/ev_revenues|3168.3209|2014-05-19/ev_revenues|3297.5496|2014-05-27/ev_revenues|3036.492|2014-04-04/ev_free_cash_flow|-151.8109|2014-04-11/ev_free_cash_flow|-138.5131|2014-04-21/ev_free_cash_flow|-135.6341|2014-04-28/ev_free_cash_flow|-147.1181|2014-05-05/ev_free_cash_flow|-147.9105|2014-05-12/ev_free_cash_flow|-140.3762|2014-05-19/ev_free_cash_flow|-146.1018|2014-05-27/ev_free_cash_flow|-134.5353|2014-04-04/ps_ratio|3364.1415|2014-04-11/ps_ratio|3076.4044|2014-04-21/ps_ratio|2800.001|2014-04-28/ps_ratio|3030.8383|2014-05-05/ps_ratio|3043.2129|2014-05-12/ps_ratio|2891.9427|2014-05-19/ps_ratio|3006.8988|2014-05-27/ps_ratio|2774.6737|2014-04-01/price_to_book_value||2014-04-08/price_to_book_value||2014-04-15/price_to_book_value||2014-04-22/price_to_book_value||2014-04-29/price_to_book_value||2014-05-06/price_to_book_value||2014-05-13/price_to_book_value||2014-05-20/price_to_book_value||2014-05-27/price_to_book_value||2014-04-01/peg_ratio|-0.0939|2014-04-08/peg_ratio|-0.0819|2014-04-15/peg_ratio|-0.07|2014-04-22/peg_ratio|-0.0795|2014-04-29/peg_ratio|-0.0758|2014-05-06/peg_ratio|-0.0733|2014-05-13/peg_ratio|-0.0729|2014-05-20/peg_ratio|-0.0628|2014-05-27/peg_ratio|-0.0674|2014-04-01/dividend_yield|0|2014-04-02/dividend_yield|0|2014-04-03/dividend_yield|0|2014-04-04/dividend_yield|0|2014-04-07/dividend_yield|0|2014-04-08/dividend_yield|0|2014-04-09/dividend_yield|0|2014-04-10/dividend_yield|0|2014-04-11/dividend_yield|0|2014-04-14/dividend_yield|0|2014-04-15/dividend_yield|0|2014-04-16/dividend_yield|0|2014-04-17/dividend_yield|0|2014-04-21/dividend_yield|0|2014-04-22/dividend_yield|0|2014-04-23/dividend_yield|0|2014-04-24/dividend_yield|0|2014-04-25/dividend_yield|0|2014-04-28/dividend_yield|0|2014-04-29/dividend_yield|0|2014-04-30/dividend_yield|0|2014-05-01/dividend_yield|0|2014-05-02/dividend_yield|0|2014-05-05/dividend_yield|0|2014-05-06/dividend_yield|0|2014-05-07/dividend_yield|0|2014-05-08/dividend_yield|0|2014-05-09/dividend_yield|0|2014-05-12/dividend_yield|0|2014-05-13/dividend_yield|0|2014-05-14/dividend_yield|0|2014-05-15/dividend_yield|0|2014-05-16/dividend_yield|0|2014-05-19/dividend_yield|0|2014-05-20/dividend_yield|0|2014-05-21/dividend_yield|0|2014-05-22/dividend_yield|0|2014-05-23/dividend_yield|0|2014-05-27/dividend_yield|0|2014-05-28/dividend_yield|0|2014-05-29/dividend_yield|0|2014-05-30/dividend_yield|0|2014-04-15/percent_of_shares_outstanding|1.9757|2014-04-30/percent_of_shares_outstanding|2.6228|2014-05-15/percent_of_shares_outstanding|3.5133|2014-05-30/percent_of_shares_outstanding|4.5671|2014-04-04/price|290.89|2014-04-11/price|266.01|2014-04-21/price|242.11|2014-04-28/price|262.07|2014-05-05/price|263.14|2014-05-12/price|250.06|2014-05-19/price|260|2014-05-27/price|239.92|2014-04-04/total_return_price|290.89|2014-04-11/total_return_price|266.01|2014-04-21/total_return_price|242.11|2014-04-28/total_return_price|262.07|2014-05-05/total_return_price|263.14|2014-05-12/total_return_price|250.06|2014-05-19/total_return_price|260|2014-05-27/total_return_price|239.92|2014-04-04/enterprise_value|5557.6231|2014-04-11/enterprise_value|5070.8061|2014-04-21/enterprise_value|4965.4094|2014-04-28/enterprise_value|5385.8229|2014-05-05/enterprise_value|5414.8333|2014-05-12/enterprise_value|5139.0101|2014-05-19/enterprise_value|5348.6189|2014-05-27/enterprise_value|4925.1839
usa_0809|ICPT|201406|306.6483|299.0307||2.1634||20.8286|11.9205|8.9081||289.9402|-398.5344||3484.4272|-18.3605|-154.3816|15.164|3164.2984|||-0.0769|0|0|-3.6583|3.8073|22.2049|1.51||0.445|0.445|7.955|33.47|33.47|0|273.61|273.61|5651.734|248.135|2014-07-01/ev_revenues|2982.7714|2014-07-08/ev_revenues|2662.5272|2014-07-15/ev_revenues|2626.3284|2014-07-22/ev_revenues|2662.3997|2014-07-29/ev_revenues|2804.3906|2014-08-05/ev_revenues|2719.2637|2014-08-12/ev_revenues|3351.1079|2014-08-19/ev_revenues|3466.5459|2014-08-26/ev_revenues|3649.6632|2014-07-01/ev_free_cash_flow|-97.5575|2014-07-08/ev_free_cash_flow|-87.0833|2014-07-15/ev_free_cash_flow|-85.8994|2014-07-22/ev_free_cash_flow|-87.0791|2014-07-29/ev_free_cash_flow|-91.7232|2014-08-05/ev_free_cash_flow|-88.939|2014-08-12/ev_free_cash_flow|-109.6047|2014-08-19/ev_free_cash_flow|-113.3804|2014-08-26/ev_free_cash_flow|-119.3696|2014-07-01/ps_ratio|2996.7217|2014-07-08/ps_ratio|2693.2875|2014-07-15/ps_ratio|2658.9889|2014-07-22/ps_ratio|2693.1668|2014-07-29/ps_ratio|2827.7043|2014-08-05/ps_ratio|2741.9578|2014-08-12/ps_ratio|3339.5268|2014-08-19/ps_ratio|3448.7027|2014-08-26/ps_ratio|3621.8866|2014-07-01/price_to_book_value|18.125|2014-07-08/price_to_book_value|16.2898|2014-07-15/price_to_book_value|16.0823|2014-07-22/price_to_book_value|16.2891|2014-07-29/price_to_book_value|17.1028|2014-08-05/price_to_book_value|16.6149|2014-08-12/price_to_book_value|20.2359|2014-08-19/price_to_book_value|20.8975|2014-08-26/price_to_book_value|21.9469|2014-07-01/peg_ratio|-0.0745|2014-07-08/peg_ratio|-0.0669|2014-07-15/peg_ratio|-0.0661|2014-07-22/peg_ratio|-0.0669|2014-07-29/peg_ratio|-0.0703|2014-08-05/peg_ratio|-0.0681|2014-08-12/peg_ratio|-0.083|2014-08-19/peg_ratio|-0.0857|2014-08-26/peg_ratio|-0.09|2014-07-01/dividend_yield|0|2014-07-02/dividend_yield|0|2014-07-03/dividend_yield|0|2014-07-07/dividend_yield|0|2014-07-08/dividend_yield|0|2014-07-09/dividend_yield|0|2014-07-10/dividend_yield|0|2014-07-11/dividend_yield|0|2014-07-14/dividend_yield|0|2014-07-15/dividend_yield|0|2014-07-16/dividend_yield|0|2014-07-17/dividend_yield|0|2014-07-18/dividend_yield|0|2014-07-21/dividend_yield|0|2014-07-22/dividend_yield|0|2014-07-23/dividend_yield|0|2014-07-24/dividend_yield|0|2014-07-25/dividend_yield|0|2014-07-28/dividend_yield|0|2014-07-29/dividend_yield|0|2014-07-30/dividend_yield|0|2014-07-31/dividend_yield|0|2014-08-01/dividend_yield|0|2014-08-04/dividend_yield|0|2014-08-05/dividend_yield|0|2014-08-06/dividend_yield|0|2014-08-07/dividend_yield|0|2014-08-08/dividend_yield|0|2014-08-11/dividend_yield|0|2014-08-12/dividend_yield|0|2014-08-13/dividend_yield|0|2014-08-14/dividend_yield|0|2014-08-15/dividend_yield|0|2014-08-18/dividend_yield|0|2014-08-19/dividend_yield|0|2014-08-20/dividend_yield|0|2014-08-21/dividend_yield|0|2014-08-22/dividend_yield|0|2014-08-25/dividend_yield|0|2014-08-26/dividend_yield|0|2014-08-27/dividend_yield|0|2014-08-28/dividend_yield|0|2014-08-29/dividend_yield|0|2014-07-15/percent_of_shares_outstanding|3.3568|2014-07-31/percent_of_shares_outstanding|3.7489|2014-08-15/percent_of_shares_outstanding|2.8088|2014-08-29/percent_of_shares_outstanding|2.9475|2014-07-01/price|248.135|2014-07-08/price|223.01|2014-07-15/price|220.17|2014-07-22/price|223|2014-07-29/price|234.14|2014-08-05/price|227.04|2014-08-12/price|276.52|2014-08-19/price|285.56|2014-08-26/price|299.9|2014-07-01/total_return_price|248.135|2014-07-08/total_return_price|223.01|2014-07-15/total_return_price|220.17|2014-07-22/total_return_price|223|2014-07-29/total_return_price|234.14|2014-08-05/total_return_price|227.04|2014-08-12/total_return_price|276.52|2014-08-19/total_return_price|285.56|2014-08-26/total_return_price|299.9|2014-07-01/enterprise_value|4956.146|2014-07-08/enterprise_value|4424.0312|2014-07-15/enterprise_value|4363.8837|2014-07-22/enterprise_value|4423.8194|2014-07-29/enterprise_value|4659.7501|2014-08-05/enterprise_value|4518.304|2014-08-12/enterprise_value|5568.1707|2014-08-19/enterprise_value|5759.9814|2014-08-26/enterprise_value|6064.2475
usa_0809|ICPT|201409|279.0887|272.8062||5.1314||24.9587|16.496|8.4627||261.0621|-434.3776||2806.4295|-18.3082|-67.0375|16.692|2863.6737||19.3328|-0.1078|0|0|-3.6353|4.2554|21.2603|-1.69||0.445||9.136|-35.844|-35.844||236.69|236.69|4774.253|222.72|2014-10-07/ev_revenues|2631.3225|2014-10-14/ev_revenues|2173.813|2014-10-21/ev_revenues|2668.8006|2014-10-28/ev_revenues|2930.5211|2014-11-04/ev_revenues|3114.8139|2014-11-11/ev_revenues|2013.4204|2014-11-18/ev_revenues|1879.9524|2014-11-25/ev_revenues|1712.9605|2014-10-07/ev_free_cash_flow|-62.8547|2014-10-14/ev_free_cash_flow|-51.9261|2014-10-21/ev_free_cash_flow|-63.7499|2014-10-28/ev_free_cash_flow|-70.0016|2014-11-04/ev_free_cash_flow|-74.4039|2014-11-11/ev_free_cash_flow|-48.0948|2014-11-18/ev_free_cash_flow|-44.9066|2014-11-25/ev_free_cash_flow|-40.9177|2014-10-07/ps_ratio|2694.653|2014-10-14/ps_ratio|2253.0454|2014-10-21/ps_ratio|2730.8285|2014-10-28/ps_ratio|2983.4522|2014-11-04/ps_ratio|3155.9816|2014-11-11/ps_ratio|2094.6717|2014-11-18/ps_ratio|1966.061|2014-11-25/ps_ratio|1805.1465|2014-10-07/price_to_book_value|18.1917|2014-10-14/price_to_book_value|15.2104|2014-10-21/price_to_book_value|18.4359|2014-10-28/price_to_book_value|20.1414|2014-11-04/price_to_book_value|21.3423|2014-11-11/price_to_book_value|14.1652|2014-11-18/price_to_book_value|13.2955|2014-11-25/price_to_book_value|12.2073|2014-10-07/peg_ratio|-0.1015|2014-10-14/peg_ratio|-0.0849|2014-10-21/peg_ratio|-0.1028|2014-10-28/peg_ratio|-0.1124|2014-11-04/peg_ratio|-0.1189|2014-11-11/peg_ratio|-0.0789|2014-11-18/peg_ratio|-0.074|2014-11-25/peg_ratio|-0.068|2014-10-01/dividend_yield|0|2014-10-02/dividend_yield|0|2014-10-03/dividend_yield|0|2014-10-06/dividend_yield|0|2014-10-07/dividend_yield|0|2014-10-08/dividend_yield|0|2014-10-09/dividend_yield|0|2014-10-10/dividend_yield|0|2014-10-13/dividend_yield|0|2014-10-14/dividend_yield|0|2014-10-15/dividend_yield|0|2014-10-16/dividend_yield|0|2014-10-17/dividend_yield|0|2014-10-20/dividend_yield|0|2014-10-21/dividend_yield|0|2014-10-22/dividend_yield|0|2014-10-23/dividend_yield|0|2014-10-24/dividend_yield|0|2014-10-27/dividend_yield|0|2014-10-28/dividend_yield|0|2014-10-29/dividend_yield|0|2014-10-30/dividend_yield|0|2014-10-31/dividend_yield|0|2014-11-03/dividend_yield|0|2014-11-04/dividend_yield|0|2014-11-05/dividend_yield|0|2014-11-06/dividend_yield|0|2014-11-07/dividend_yield|0|2014-11-10/dividend_yield|0|2014-11-11/dividend_yield|0|2014-11-12/dividend_yield|0|2014-11-13/dividend_yield|0|2014-11-14/dividend_yield|0|2014-11-17/dividend_yield|0|2014-11-18/dividend_yield|0|2014-11-19/dividend_yield|0|2014-11-20/dividend_yield|0|2014-11-21/dividend_yield|0|2014-11-24/dividend_yield|0|2014-11-25/dividend_yield|0|2014-11-26/dividend_yield|0|2014-11-28/dividend_yield|0|2014-10-15/percent_of_shares_outstanding|4.7659|2014-10-31/percent_of_shares_outstanding|7.0851|2014-11-14/percent_of_shares_outstanding|10.0235|2014-11-28/percent_of_shares_outstanding|10.1228|2014-10-07/price|222.72|2014-10-14/price|186.22|2014-10-21/price|225.71|2014-10-28/price|246.59|2014-11-04/price|260.85|2014-11-11/price|173.13|2014-11-18/price|162.5|2014-11-25/price|149.2|2014-10-07/total_return_price|222.72|2014-10-14/total_return_price|186.22|2014-10-21/total_return_price|225.71|2014-10-28/total_return_price|246.59|2014-11-04/total_return_price|260.85|2014-11-11/total_return_price|173.13|2014-11-18/total_return_price|162.5|2014-11-25/total_return_price|149.2|2014-10-07/enterprise_value|4476.3637|2014-10-14/enterprise_value|3698.0559|2014-10-21/enterprise_value|4540.1209|2014-10-28/enterprise_value|4985.3556|2014-11-04/enterprise_value|5298.8715|2014-11-11/enterprise_value|3425.1986|2014-11-18/enterprise_value|3198.145|2014-11-25/enterprise_value|2914.061
usa_0809|ICPT|201412|245.828|239.724||5.852||23.258|15.241|8.017||230.89|-469.202||1799.721|-10.949|-42.9901|12.2017|1888.7495||12.7727|-0.0711|0|0|-5.492|12.5604|21.3866|-1.63||0.446||11.859|-34.824|-34.824||156.11|156.11|3061.6565|160.01|2015-01-06/ev_revenues|1830.0888|2015-01-13/ev_revenues|1740.1928|2015-01-20/ev_revenues|1789.3835|2015-01-27/ev_revenues|2125.6018|2015-02-03/ev_revenues|2187.4591|2015-02-10/ev_revenues|2293.0961|2015-02-17/ev_revenues|2640.1516|2015-02-24/ev_revenues|2661.9893|2015-01-06/ev_free_cash_flow|-34.4976|2015-01-13/ev_free_cash_flow|-32.803|2015-01-20/ev_free_cash_flow|-33.7303|2015-01-27/ev_free_cash_flow|-40.0681|2015-02-03/ev_free_cash_flow|-41.2341|2015-02-10/ev_free_cash_flow|-43.2254|2015-02-17/ev_free_cash_flow|-49.7675|2015-02-24/ev_free_cash_flow|-50.1791|2015-01-06/ps_ratio|1937.7897|2015-01-13/ps_ratio|1849.2625|2015-01-20/ps_ratio|1897.7042|2015-01-27/ps_ratio|2228.8033|2015-02-03/ps_ratio|2289.7187|2015-02-10/ps_ratio|2393.7473|2015-02-17/ps_ratio|2587.9986|2015-02-24/ps_ratio|2608.3441|2015-01-06/price_to_book_value|14.841|2015-01-13/price_to_book_value|14.163|2015-01-20/price_to_book_value|14.534|2015-01-27/price_to_book_value|17.0698|2015-02-03/price_to_book_value|17.5364|2015-02-10/price_to_book_value|18.3331|2015-02-17/price_to_book_value|20.9506|2015-02-24/price_to_book_value|21.1153|2015-01-06/peg_ratio|-0.0379|2015-01-12/peg_ratio|-0.0346|2015-01-20/peg_ratio|-0.0371|2015-01-27/peg_ratio|-0.0436|2015-02-03/peg_ratio|-0.0448|2015-02-10/peg_ratio|-0.0468|2015-02-17/peg_ratio|-0.0506|2015-02-24/peg_ratio|-0.051|2015-01-02/dividend_yield|0|2015-01-05/dividend_yield|0|2015-01-06/dividend_yield|0|2015-01-07/dividend_yield|0|2015-01-08/dividend_yield|0|2015-01-09/dividend_yield|0|2015-01-12/dividend_yield|0|2015-01-13/dividend_yield|0|2015-01-14/dividend_yield|0|2015-01-15/dividend_yield|0|2015-01-16/dividend_yield|0|2015-01-20/dividend_yield|0|2015-01-21/dividend_yield|0|2015-01-22/dividend_yield|0|2015-01-23/dividend_yield|0|2015-01-26/dividend_yield|0|2015-01-27/dividend_yield|0|2015-01-28/dividend_yield|0|2015-01-29/dividend_yield|0|2015-01-30/dividend_yield|0|2015-02-02/dividend_yield|0|2015-02-03/dividend_yield|0|2015-02-04/dividend_yield|0|2015-02-05/dividend_yield|0|2015-02-06/dividend_yield|0|2015-02-09/dividend_yield|0|2015-02-10/dividend_yield|0|2015-02-11/dividend_yield|0|2015-02-12/dividend_yield|0|2015-02-13/dividend_yield|0|2015-02-17/dividend_yield|0|2015-02-18/dividend_yield|0|2015-02-19/dividend_yield|0|2015-02-20/dividend_yield|0|2015-02-23/dividend_yield|0|2015-02-24/dividend_yield|0|2015-02-25/dividend_yield|0|2015-02-26/dividend_yield|0|2015-02-27/dividend_yield|0|2015-01-15/percent_of_shares_outstanding|13.6221|2015-01-30/percent_of_shares_outstanding|13.5813|2015-02-13/percent_of_shares_outstanding|12.5682|2015-02-27/percent_of_shares_outstanding|12.1289|2015-01-06/price|160.01|2015-01-13/price|152.7|2015-01-20/price|156.7|2015-01-27/price|184.04|2015-02-03/price|189.07|2015-02-10/price|197.66|2015-02-17/price|213.7|2015-02-24/price|215.38|2015-01-06/total_return_price|160.01|2015-01-13/total_return_price|152.7|2015-01-20/total_return_price|156.7|2015-01-27/total_return_price|184.04|2015-02-03/total_return_price|189.07|2015-02-10/total_return_price|197.66|2015-02-17/total_return_price|213.7|2015-02-24/total_return_price|215.38|2015-01-06/enterprise_value|3186.9222|2015-01-13/enterprise_value|3030.377|2015-01-20/enterprise_value|3116.0378|2015-01-27/enterprise_value|3701.5294|2015-02-03/enterprise_value|3809.2479|2015-02-10/enterprise_value|3993.2044|2015-02-17/enterprise_value|4597.5678|2015-02-24/enterprise_value|4635.5961
usa_0809|ICPT|201503|410.3845|401.9924||7.5313||25.7246|18.1527|7.5719||395.9181|-508.5878||2158.1574|-78.3683|-53.9317|14.2344|2206.2611||16.1746||0|0|-5.8576|11.552|22.172|-1.78||1.445||13.138|-39.387|-39.387||282.02|282.02|6001.8358|267.66|2015-04-07/ev_revenues|2040.9073|2015-04-14/ev_revenues|2095.9397|2015-04-21/ev_revenues|2353.8145|2015-04-28/ev_revenues|2167.5903|2015-05-05/ev_revenues|2088.2623|2015-05-12/ev_revenues|2396.0692|2015-05-19/ev_revenues|2136.303|2015-05-26/ev_revenues|2128.8589|2015-04-07/ev_free_cash_flow|-51.0017|2015-04-14/ev_free_cash_flow|-52.3769|2015-04-21/ev_free_cash_flow|-58.8211|2015-04-28/ev_free_cash_flow|-54.1674|2015-05-05/ev_free_cash_flow|-52.1851|2015-05-12/ev_free_cash_flow|-59.8771|2015-05-19/ev_free_cash_flow|-53.3856|2015-05-26/ev_free_cash_flow|-53.1996|2015-04-07/ps_ratio|2093.9219|2015-04-14/ps_ratio|2146.6493|2015-04-21/ps_ratio|2258.5974|2015-04-28/ps_ratio|2090.245|2015-05-05/ps_ratio|2017.9599|2015-05-12/ps_ratio|2296.1481|2015-05-19/ps_ratio|2061.3779|2015-05-26/ps_ratio|2054.6501|2015-04-07/price_to_book_value|15.351|2015-04-14/price_to_book_value|15.7376|2015-04-21/price_to_book_value|17.549|2015-04-28/price_to_book_value|16.2409|2015-05-05/price_to_book_value|15.6837|2015-05-12/price_to_book_value|17.8458|2015-05-19/price_to_book_value|16.0211|2015-05-26/price_to_book_value|15.9688|2015-04-07/peg_ratio||2015-04-14/peg_ratio||2015-04-21/peg_ratio||2015-04-28/peg_ratio||2015-05-05/peg_ratio||2015-05-12/peg_ratio||2015-05-19/peg_ratio||2015-05-26/peg_ratio||2015-04-01/dividend_yield|0|2015-04-02/dividend_yield|0|2015-04-06/dividend_yield|0|2015-04-07/dividend_yield|0|2015-04-08/dividend_yield|0|2015-04-09/dividend_yield|0|2015-04-10/dividend_yield|0|2015-04-13/dividend_yield|0|2015-04-14/dividend_yield|0|2015-04-15/dividend_yield|0|2015-04-16/dividend_yield|0|2015-04-17/dividend_yield|0|2015-04-20/dividend_yield|0|2015-04-21/dividend_yield|0|2015-04-22/dividend_yield|0|2015-04-23/dividend_yield|0|2015-04-24/dividend_yield|0|2015-04-27/dividend_yield|0|2015-04-28/dividend_yield|0|2015-04-29/dividend_yield|0|2015-04-30/dividend_yield|0|2015-05-01/dividend_yield|0|2015-05-04/dividend_yield|0|2015-05-05/dividend_yield|0|2015-05-06/dividend_yield|0|2015-05-07/dividend_yield|0|2015-05-08/dividend_yield|0|2015-05-11/dividend_yield|0|2015-05-12/dividend_yield|0|2015-05-13/dividend_yield|0|2015-05-14/dividend_yield|0|2015-05-15/dividend_yield|0|2015-05-18/dividend_yield|0|2015-05-19/dividend_yield|0|2015-05-20/dividend_yield|0|2015-05-21/dividend_yield|0|2015-05-22/dividend_yield|0|2015-05-26/dividend_yield|0|2015-05-27/dividend_yield|0|2015-05-28/dividend_yield|0|2015-05-29/dividend_yield|0|2015-04-15/percent_of_shares_outstanding|10.3933|2015-04-30/percent_of_shares_outstanding|10.6141|2015-05-15/percent_of_shares_outstanding|10.9015|2015-05-29/percent_of_shares_outstanding|11.8513|2015-04-07/price|267.66|2015-04-14/price|274.4|2015-04-21/price|288.71|2015-04-28/price|267.19|2015-05-05/price|257.95|2015-05-12/price|293.51|2015-05-19/price|263.5|2015-05-26/price|262.64|2015-04-07/total_return_price|267.66|2015-04-14/total_return_price|274.4|2015-04-21/total_return_price|288.71|2015-04-28/total_return_price|267.19|2015-05-05/total_return_price|257.95|2015-05-12/total_return_price|293.51|2015-05-19/total_return_price|263.5|2015-05-26/total_return_price|262.64|2015-04-07/enterprise_value|5675.7632|2015-04-14/enterprise_value|5828.8084|2015-04-21/enterprise_value|6545.9581|2015-04-28/enterprise_value|6028.0686|2015-05-05/enterprise_value|5807.4574|2015-05-12/enterprise_value|6663.4684|2015-05-19/enterprise_value|5941.0587|2015-05-26/enterprise_value|5920.3565
usa_0809|ICPT|201506|740.956|732.319||9.383||30.914|23.788|7.126||722.942|-556.481||1832.7274|-32.2687|-39.8806|6.761|1927.5887||8.0631||0|0|-9.5873|11.3128|24.0141|-1.99||0.445||20.974|-47.894|-47.894||241.38|241.38|5096.8149|241.17|2015-07-07/ev_revenues|1830.9038|2015-07-14/ev_revenues|1965.3266|2015-07-21/ev_revenues|2097.8863|2015-07-28/ev_revenues|2129.3901|2015-08-04/ev_revenues|2000.1551|2015-08-11/ev_revenues|1800.4282|2015-08-18/ev_revenues|1574.8543|2015-08-25/ev_revenues|1272.1745|2015-07-07/ev_free_cash_flow|-39.8409|2015-07-14/ev_free_cash_flow|-42.7659|2015-07-21/ev_free_cash_flow|-45.6505|2015-07-28/ev_free_cash_flow|-46.336|2015-08-04/ev_free_cash_flow|-43.5238|2015-08-11/ev_free_cash_flow|-39.1777|2015-08-18/ev_free_cash_flow|-34.2692|2015-08-25/ev_free_cash_flow|-27.6828|2015-07-07/ps_ratio|1925.9117|2015-07-14/ps_ratio|2049.5303|2015-07-21/ps_ratio|2166.6806|2015-07-28/ps_ratio|2195.5888|2015-08-04/ps_ratio|2077.0011|2015-08-11/ps_ratio|1893.7293|2015-08-18/ps_ratio|1686.7399|2015-08-25/ps_ratio|1408.9972|2015-07-07/price_to_book_value|8.0561|2015-07-14/price_to_book_value|8.5732|2015-07-21/price_to_book_value|9.0831|2015-07-28/price_to_book_value|9.2043|2015-08-04/price_to_book_value|8.7071|2015-08-11/price_to_book_value|7.9388|2015-08-18/price_to_book_value|7.0711|2015-08-25/price_to_book_value|5.9067|2015-07-07/peg_ratio||2015-07-14/peg_ratio||2015-07-21/peg_ratio||2015-07-28/peg_ratio||2015-08-04/peg_ratio||2015-08-11/peg_ratio||2015-08-18/peg_ratio||2015-08-25/peg_ratio||2015-07-01/dividend_yield|0|2015-07-02/dividend_yield|0|2015-07-06/dividend_yield|0|2015-07-07/dividend_yield|0|2015-07-08/dividend_yield|0|2015-07-09/dividend_yield|0|2015-07-10/dividend_yield|0|2015-07-13/dividend_yield|0|2015-07-14/dividend_yield|0|2015-07-15/dividend_yield|0|2015-07-16/dividend_yield|0|2015-07-17/dividend_yield|0|2015-07-20/dividend_yield|0|2015-07-21/dividend_yield|0|2015-07-22/dividend_yield|0|2015-07-23/dividend_yield|0|2015-07-24/dividend_yield|0|2015-07-27/dividend_yield|0|2015-07-28/dividend_yield|0|2015-07-29/dividend_yield|0|2015-07-30/dividend_yield|0|2015-07-31/dividend_yield|0|2015-08-03/dividend_yield|0|2015-08-04/dividend_yield|0|2015-08-05/dividend_yield|0|2015-08-06/dividend_yield|0|2015-08-07/dividend_yield|0|2015-08-10/dividend_yield|0|2015-08-11/dividend_yield|0|2015-08-12/dividend_yield|0|2015-08-13/dividend_yield|0|2015-08-14/dividend_yield|0|2015-08-17/dividend_yield|0|2015-08-18/dividend_yield|0|2015-08-19/dividend_yield|0|2015-08-20/dividend_yield|0|2015-08-21/dividend_yield|0|2015-08-24/dividend_yield|0|2015-08-25/dividend_yield|0|2015-08-26/dividend_yield|0|2015-08-27/dividend_yield|0|2015-08-28/dividend_yield|0|2015-08-31/dividend_yield|0|2015-07-15/percent_of_shares_outstanding|10.393|2015-07-31/percent_of_shares_outstanding|9.7203|2015-08-14/percent_of_shares_outstanding|9.8792|2015-08-31/percent_of_shares_outstanding|10.0707|2015-07-07/price|241.17|2015-07-14/price|256.65|2015-07-21/price|271.32|2015-07-28/price|274.94|2015-08-04/price|260.09|2015-08-11/price|237.14|2015-08-18/price|211.22|2015-08-25/price|176.44|2015-07-07/total_return_price|241.17|2015-07-14/total_return_price|256.65|2015-07-21/total_return_price|271.32|2015-07-28/total_return_price|274.94|2015-08-04/total_return_price|260.09|2015-08-11/total_return_price|237.14|2015-08-18/total_return_price|211.22|2015-08-25/total_return_price|176.44|2015-07-07/enterprise_value|5091.7436|2015-07-14/enterprise_value|5465.5732|2015-07-21/enterprise_value|5834.2219|2015-07-28/enterprise_value|5921.8339|2015-08-04/enterprise_value|5562.4312|2015-08-11/enterprise_value|5006.9907|2015-08-18/enterprise_value|4379.6697|2015-08-25/enterprise_value|3537.9172
usa_0809|ICPT|201509|702.538|695.708||10.207||38.864|32.183|6.681||677.883|-607.377||1114.4816|-19.2327|-24.2514|4.6422|1264.2963||5.3001||0|0|-13.8892|11.1022|24.215|-2.1||0.445|0.445|24.742|-50.895|-50.895|0|158.32|158.32|3099.3733|166.22|2015-10-06/ev_revenues|1199.5654|2015-10-13/ev_revenues|1232.7583|2015-10-20/ev_revenues|1296.7958|2015-10-27/ev_revenues|1216.399|2015-11-03/ev_revenues|1339.1258|2015-11-10/ev_revenues|1551.9062|2015-11-17/ev_revenues|1223.6365|2015-11-24/ev_revenues|1356.3618|2015-10-06/ev_free_cash_flow|-24.5792|2015-10-13/ev_free_cash_flow|-25.2594|2015-10-20/ev_free_cash_flow|-26.5715|2015-10-27/ev_free_cash_flow|-24.9242|2015-11-03/ev_free_cash_flow|-27.4388|2015-11-10/ev_free_cash_flow|-31.7987|2015-11-17/ev_free_cash_flow|-25.0724|2015-11-24/ev_free_cash_flow|-27.792|2015-10-06/ps_ratio|1371.5338|2015-10-13/ps_ratio|1398.6806|2015-10-20/ps_ratio|1459.0803|2015-10-27/ps_ratio|1383.2507|2015-11-03/ps_ratio|1498.8516|2015-11-10/ps_ratio|1699.5236|2015-11-17/ps_ratio|1389.9342|2015-11-24/ps_ratio|1515.1067|2015-10-06/price_to_book_value|5.9475|2015-10-13/price_to_book_value|6.0837|2015-10-20/price_to_book_value|6.3464|2015-10-27/price_to_book_value|6.0165|2015-11-03/price_to_book_value|6.52|2015-11-10/price_to_book_value|7.393|2015-11-17/price_to_book_value|6.0462|2015-11-24/price_to_book_value|6.5907|2015-10-06/peg_ratio||2015-10-13/peg_ratio||2015-10-20/peg_ratio||2015-10-27/peg_ratio||2015-11-03/peg_ratio||2015-11-10/peg_ratio||2015-11-17/peg_ratio||2015-11-24/peg_ratio||2015-10-01/dividend_yield|0|2015-10-02/dividend_yield|0|2015-10-05/dividend_yield|0|2015-10-06/dividend_yield|0|2015-10-07/dividend_yield|0|2015-10-08/dividend_yield|0|2015-10-09/dividend_yield|0|2015-10-12/dividend_yield|0|2015-10-13/dividend_yield|0|2015-10-14/dividend_yield|0|2015-10-15/dividend_yield|0|2015-10-16/dividend_yield|0|2015-10-19/dividend_yield|0|2015-10-20/dividend_yield|0|2015-10-21/dividend_yield|0|2015-10-22/dividend_yield|0|2015-10-23/dividend_yield|0|2015-10-26/dividend_yield|0|2015-10-27/dividend_yield|0|2015-10-28/dividend_yield|0|2015-10-29/dividend_yield|0|2015-10-30/dividend_yield|0|2015-11-02/dividend_yield|0|2015-11-03/dividend_yield|0|2015-11-04/dividend_yield|0|2015-11-05/dividend_yield|0|2015-11-06/dividend_yield|0|2015-11-09/dividend_yield|0|2015-11-10/dividend_yield|0|2015-11-11/dividend_yield|0|2015-11-12/dividend_yield|0|2015-11-13/dividend_yield|0|2015-11-16/dividend_yield|0|2015-11-17/dividend_yield|0|2015-11-18/dividend_yield|0|2015-11-19/dividend_yield|0|2015-11-20/dividend_yield|0|2015-11-23/dividend_yield|0|2015-11-24/dividend_yield|0|2015-11-25/dividend_yield|0|2015-11-27/dividend_yield|0|2015-11-30/dividend_yield|0|2015-10-15/percent_of_shares_outstanding|10.5509|2015-10-30/percent_of_shares_outstanding|10.1391|2015-11-13/percent_of_shares_outstanding|10.9248|2015-11-30/percent_of_shares_outstanding|11.4322|2015-10-06/price|166.22|2015-10-13/price|169.51|2015-10-20/price|176.83|2015-10-27/price|167.64|2015-11-03/price|181.65|2015-11-10/price|205.97|2015-11-17/price|168.45|2015-11-24/price|183.62|2015-10-06/total_return_price|166.22|2015-10-13/total_return_price|169.51|2015-10-20/total_return_price|176.83|2015-10-27/total_return_price|167.64|2015-11-03/total_return_price|181.65|2015-11-10/total_return_price|205.97|2015-11-17/total_return_price|168.45|2015-11-24/total_return_price|183.62|2015-10-06/enterprise_value|3335.9913|2015-10-13/enterprise_value|3428.3008|2015-10-20/enterprise_value|3606.3891|2015-10-27/enterprise_value|3382.8056|2015-11-03/enterprise_value|3724.109|2015-11-10/enterprise_value|4315.8511|2015-11-17/enterprise_value|3402.9332|2015-11-24/enterprise_value|3772.042
usa_0809|ICPT|201512|641.693|628.055||10.047||53.609|47.373|6.236||602.149|-695.63||1101.5853|-13.3145|-22.5716|4.5974|1274.8284||5.5455||0|0|-15.3384|12.7216|24.36|-3.62||0.446|0.446|60.388|-88.254|-88.254|0|154.5|154.5|3063.5088|151.44|2016-01-05/ev_revenues|1102.4015|2016-01-12/ev_revenues|906.1126|2016-01-19/ev_revenues|776.5689|2016-01-26/ev_revenues|738.2408|2016-02-02/ev_revenues|607.5292|2016-02-09/ev_revenues|598.1389|2016-02-16/ev_revenues|811.9218|2016-02-23/ev_revenues|821.0488|2016-01-05/ev_free_cash_flow|-18.1582|2016-01-12/ev_free_cash_flow|-14.925|2016-01-19/ev_free_cash_flow|-12.7913|2016-01-26/ev_free_cash_flow|-12.1599|2016-02-02/ev_free_cash_flow|-10.0069|2016-02-09/ev_free_cash_flow|-9.8522|2016-02-16/ev_free_cash_flow|-13.3736|2016-02-23/ev_free_cash_flow|-13.5239|2016-01-05/ps_ratio|1290.0591|2016-01-12/ps_ratio|1099.4125|2016-01-19/ps_ratio|973.5926|2016-01-26/ps_ratio|936.3662|2016-02-02/ps_ratio|808.9277|2016-02-09/ps_ratio|799.8128|2016-02-16/ps_ratio|1007.3263|2016-02-23/ps_ratio|1016.1857|2016-01-05/price_to_book_value|6.1344|2016-01-12/price_to_book_value|5.2279|2016-01-19/price_to_book_value|4.6296|2016-01-26/price_to_book_value|4.4526|2016-02-02/price_to_book_value|3.8489|2016-02-08/price_to_book_value|3.7982|2016-02-16/price_to_book_value|4.7928|2016-02-23/price_to_book_value|4.835|2016-01-05/peg_ratio||2016-01-12/peg_ratio||2016-01-19/peg_ratio||2016-01-26/peg_ratio||2016-02-02/peg_ratio||2016-02-09/peg_ratio||2016-02-16/peg_ratio||2016-02-23/peg_ratio||2016-01-04/dividend_yield|0|2016-01-05/dividend_yield|0|2016-01-06/dividend_yield|0|2016-01-07/dividend_yield|0|2016-01-08/dividend_yield|0|2016-01-11/dividend_yield|0|2016-01-12/dividend_yield|0|2016-01-13/dividend_yield|0|2016-01-14/dividend_yield|0|2016-01-15/dividend_yield|0|2016-01-19/dividend_yield|0|2016-01-20/dividend_yield|0|2016-01-21/dividend_yield|0|2016-01-22/dividend_yield|0|2016-01-25/dividend_yield|0|2016-01-26/dividend_yield|0|2016-01-27/dividend_yield|0|2016-01-28/dividend_yield|0|2016-01-29/dividend_yield|0|2016-02-01/dividend_yield|0|2016-02-02/dividend_yield|0|2016-02-03/dividend_yield|0|2016-02-04/dividend_yield|0|2016-02-05/dividend_yield|0|2016-02-08/dividend_yield|0|2016-02-09/dividend_yield|0|2016-02-10/dividend_yield|0|2016-02-11/dividend_yield|0|2016-02-12/dividend_yield|0|2016-02-16/dividend_yield|0|2016-02-17/dividend_yield|0|2016-02-18/dividend_yield|0|2016-02-19/dividend_yield|0|2016-02-22/dividend_yield|0|2016-02-23/dividend_yield|0|2016-02-24/dividend_yield|0|2016-02-25/dividend_yield|0|2016-02-26/dividend_yield|0|2016-02-29/dividend_yield|0|2016-01-15/percent_of_shares_outstanding|13.2731|2016-01-29/percent_of_shares_outstanding|13.917|2016-02-12/percent_of_shares_outstanding|15.8464|2016-02-29/percent_of_shares_outstanding|15.4355|2016-01-05/price|151.44|2016-01-12/price|129.06|2016-01-19/price|114.29|2016-01-26/price|109.92|2016-02-02/price|94.96|2016-02-09/price|93.89|2016-02-16/price|118.25|2016-02-23/price|119.29|2016-01-05/total_return_price|151.44|2016-01-12/total_return_price|129.06|2016-01-19/total_return_price|114.29|2016-01-26/total_return_price|109.92|2016-02-02/total_return_price|94.96|2016-02-09/total_return_price|93.89|2016-02-16/total_return_price|118.25|2016-02-23/total_return_price|119.29|2016-01-05/enterprise_value|3065.7786|2016-01-12/enterprise_value|2519.8991|2016-01-19/enterprise_value|2159.6381|2016-01-26/enterprise_value|2053.0477|2016-02-02/enterprise_value|1689.5388|2016-02-09/enterprise_value|1663.4243|2016-02-16/enterprise_value|2257.9545|2016-02-23/enterprise_value|2283.3367
usa_0809|ICPT|201603|574.947|556.86||11.77||105.042|99.252|5.79||488.333|-822.305||864.6654|-8.2964|-14.2423|4.3863|1058.5232||5.0364||0|0|-11.6193|14.678|24.495|-5.17||0.445|0.445|95.865|-126.674|-126.674|0|124.26|124.26|2404.6346|151.31|2016-04-05/ev_revenues|1776.7873|2016-04-12/ev_revenues|1710.6417|2016-04-19/ev_revenues|1752.3162|2016-04-26/ev_revenues|1735.0539|2016-05-03/ev_revenues|1722.0727|2016-05-10/ev_revenues|1635.6232|2016-05-17/ev_revenues|1522.935|2016-05-24/ev_revenues|1618.3313|2016-05-31/ev_revenues|1736.5669|2016-04-05/ev_free_cash_flow|-15.0992|2016-04-12/ev_free_cash_flow|-14.5371|2016-04-19/ev_free_cash_flow|-14.8912|2016-04-26/ev_free_cash_flow|-14.7445|2016-05-03/ev_free_cash_flow|-14.6342|2016-05-10/ev_free_cash_flow|-13.8996|2016-05-17/ev_free_cash_flow|-12.9419|2016-05-24/ev_free_cash_flow|-13.7526|2016-05-31/ev_free_cash_flow|-14.7574|2016-04-05/ps_ratio|2062.0149|2016-04-12/ps_ratio|1996.738|2016-04-19/ps_ratio|2037.7575|2016-04-26/ps_ratio|2020.7228|2016-05-03/ps_ratio|2007.9127|2016-05-10/ps_ratio|1922.603|2016-05-17/ps_ratio|1811.4005|2016-05-24/ps_ratio|1905.1595|2016-05-31/ps_ratio|2021.813|2016-04-05/price_to_book_value|7.6205|2016-04-12/price_to_book_value|7.3792|2016-04-19/price_to_book_value|7.5312|2016-04-26/price_to_book_value|7.4682|2016-05-03/price_to_book_value|7.4209|2016-05-10/price_to_book_value|7.1056|2016-05-17/price_to_book_value|6.6946|2016-05-24/price_to_book_value|7.0425|2016-05-31/price_to_book_value|7.4738|2016-04-05/peg_ratio|-0.0454|2016-04-12/peg_ratio|-0.044|2016-04-19/peg_ratio|-0.0449|2016-04-26/peg_ratio|-0.0445|2016-05-03/peg_ratio|-0.0442|2016-05-10/peg_ratio|-0.0423|2016-05-17/peg_ratio|-0.0399|2016-05-24/peg_ratio|-0.0419|2016-05-31/peg_ratio|-0.0445|2016-04-01/dividend_yield|0|2016-04-04/dividend_yield|0|2016-04-05/dividend_yield|0|2016-04-06/dividend_yield|0|2016-04-08/dividend_yield|0|2016-04-11/dividend_yield|0|2016-04-12/dividend_yield|0|2016-04-13/dividend_yield|0|2016-04-14/dividend_yield|0|2016-04-15/dividend_yield|0|2016-04-18/dividend_yield|0|2016-04-19/dividend_yield|0|2016-04-20/dividend_yield|0|2016-04-21/dividend_yield|0|2016-04-22/dividend_yield|0|2016-04-25/dividend_yield|0|2016-04-26/dividend_yield|0|2016-04-27/dividend_yield|0|2016-04-28/dividend_yield|0|2016-04-29/dividend_yield|0|2016-05-02/dividend_yield|0|2016-05-03/dividend_yield|0|2016-05-04/dividend_yield|0|2016-05-05/dividend_yield|0|2016-05-06/dividend_yield|0|2016-05-09/dividend_yield|0|2016-05-10/dividend_yield|0|2016-05-11/dividend_yield|0|2016-05-12/dividend_yield|0|2016-05-13/dividend_yield|0|2016-05-16/dividend_yield|0|2016-05-17/dividend_yield|0|2016-05-18/dividend_yield|0|2016-05-19/dividend_yield|0|2016-05-20/dividend_yield|0|2016-05-23/dividend_yield|0|2016-05-24/dividend_yield|0|2016-05-25/dividend_yield|0|2016-05-26/dividend_yield|0|2016-05-27/dividend_yield|0|2016-05-31/dividend_yield|0|2016-04-15/percent_of_shares_outstanding|13.7198|2016-04-29/percent_of_shares_outstanding|14.19|2016-05-13/percent_of_shares_outstanding|13.8385|2016-05-31/percent_of_shares_outstanding|13.4999|2016-04-05/price|151.31|2016-04-12/price|146.52|2016-04-19/price|149.53|2016-04-26/price|148.28|2016-05-03/price|147.34|2016-05-10/price|141.08|2016-05-17/price|132.92|2016-05-24/price|139.8|2016-05-31/price|148.36|2016-04-05/total_return_price|151.31|2016-04-12/total_return_price|146.52|2016-04-19/total_return_price|149.53|2016-04-26/total_return_price|148.28|2016-05-03/total_return_price|147.34|2016-05-10/total_return_price|141.08|2016-05-17/total_return_price|132.92|2016-05-24/total_return_price|139.8|2016-05-31/total_return_price|148.36|2016-04-05/enterprise_value|3164.4581|2016-04-12/enterprise_value|3046.6529|2016-04-19/enterprise_value|3120.8752|2016-04-26/enterprise_value|3090.1311|2016-05-03/enterprise_value|3067.0115|2016-05-10/enterprise_value|2913.0449|2016-05-17/enterprise_value|2712.3473|2016-05-24/enterprise_value|2882.248|2016-05-31/enterprise_value|3092.8257
usa_0809|ICPT|201606|505.267|439.487||12.53||107.5|102.155|5.345||416.674|-899.603||1750.5176|-8.9801|-14.876|5.8783|2035.577||7.5246|-0.0448|0|0|0.0049|16.1708|24.612|-3.14||5.52|5.52|48.715|-77.299|-77.299|0|149.37|149.37|3117.6719|143.47|2016-07-05/ev_revenues|452.2702|2016-07-12/ev_revenues|491.2852|2016-07-19/ev_revenues|458.5687|2016-07-26/ev_revenues|510.2888|2016-08-02/ev_revenues|550.7034|2016-08-09/ev_revenues|502.8086|2016-08-16/ev_revenues|527.9101|2016-08-23/ev_revenues|538.4412|2016-08-30/ev_revenues|479.294|2016-07-05/ev_free_cash_flow|-12.5981|2016-07-12/ev_free_cash_flow|-13.6849|2016-07-19/ev_free_cash_flow|-12.7736|2016-07-26/ev_free_cash_flow|-14.2143|2016-08-02/ev_free_cash_flow|-15.34|2016-08-09/ev_free_cash_flow|-14.0059|2016-08-16/ev_free_cash_flow|-14.7051|2016-08-23/ev_free_cash_flow|-14.9984|2016-08-30/ev_free_cash_flow|-13.3509|2016-07-05/ps_ratio|511.0282|2016-07-12/ps_ratio|549.6393|2016-07-19/ps_ratio|517.2615|2016-07-26/ps_ratio|568.4463|2016-08-02/ps_ratio|607.1999|2016-08-09/ps_ratio|559.8977|2016-08-16/ps_ratio|584.6886|2016-08-23/ps_ratio|595.0894|2016-08-30/ps_ratio|536.674|2016-07-05/price_to_book_value|8.4965|2016-07-12/price_to_book_value|9.1384|2016-07-19/price_to_book_value|8.6001|2016-07-26/price_to_book_value|9.4511|2016-08-02/price_to_book_value|10.1161|2016-08-09/price_to_book_value|9.328|2016-08-16/price_to_book_value|9.741|2016-08-23/price_to_book_value|9.9143|2016-08-30/price_to_book_value|8.9411|2016-07-05/peg_ratio|-0.1045|2016-07-12/peg_ratio|-0.1124|2016-07-19/peg_ratio|-0.1057|2016-07-26/peg_ratio|-0.1162|2016-08-02/peg_ratio|-0.1241|2016-08-09/peg_ratio|-0.1145|2016-08-16/peg_ratio|-0.1195|2016-08-23/peg_ratio|-0.1217|2016-08-30/peg_ratio|-0.1097|2016-07-01/dividend_yield|0|2016-07-05/dividend_yield|0|2016-07-06/dividend_yield|0|2016-07-07/dividend_yield|0|2016-07-08/dividend_yield|0|2016-07-11/dividend_yield|0|2016-07-12/dividend_yield|0|2016-07-13/dividend_yield|0|2016-07-14/dividend_yield|0|2016-07-15/dividend_yield|0|2016-07-18/dividend_yield|0|2016-07-19/dividend_yield|0|2016-07-20/dividend_yield|0|2016-07-21/dividend_yield|0|2016-07-22/dividend_yield|0|2016-07-25/dividend_yield|0|2016-07-26/dividend_yield|0|2016-07-27/dividend_yield|0|2016-07-28/dividend_yield|0|2016-07-29/dividend_yield|0|2016-08-01/dividend_yield|0|2016-08-02/dividend_yield|0|2016-08-03/dividend_yield|0|2016-08-04/dividend_yield|0|2016-08-05/dividend_yield|0|2016-08-08/dividend_yield|0|2016-08-09/dividend_yield|0|2016-08-10/dividend_yield|0|2016-08-11/dividend_yield|0|2016-08-12/dividend_yield|0|2016-08-15/dividend_yield|0|2016-08-16/dividend_yield|0|2016-08-17/dividend_yield|0|2016-08-18/dividend_yield|0|2016-08-19/dividend_yield|0|2016-08-22/dividend_yield|0|2016-08-23/dividend_yield|0|2016-08-24/dividend_yield|0|2016-08-25/dividend_yield|0|2016-08-26/dividend_yield|0|2016-08-29/dividend_yield|0|2016-08-30/dividend_yield|0|2016-08-31/dividend_yield|0|2016-07-15/percent_of_shares_outstanding|18.1846|2016-07-29/percent_of_shares_outstanding|17.6705|2016-08-15/percent_of_shares_outstanding|16.9432|2016-08-31/percent_of_shares_outstanding|17.4399|2016-07-05/price|143.47|2016-07-12/price|154.31|2016-07-19/price|145.22|2016-07-26/price|159.59|2016-08-02/price|170.47|2016-08-09/price|157.19|2016-08-16/price|164.15|2016-08-23/price|167.07|2016-08-30/price|150.67|2016-07-05/total_return_price|143.47|2016-07-12/total_return_price|154.31|2016-07-19/total_return_price|145.22|2016-07-26/total_return_price|159.59|2016-08-02/total_return_price|170.47|2016-08-09/total_return_price|157.19|2016-08-16/total_return_price|164.15|2016-08-23/total_return_price|167.07|2016-08-30/total_return_price|150.67|2016-07-05/enterprise_value|3100.7644|2016-07-12/enterprise_value|3368.2511|2016-07-19/enterprise_value|3143.9472|2016-07-26/enterprise_value|3498.5399|2016-08-02/enterprise_value|3775.6224|2016-08-09/enterprise_value|3447.2558|2016-08-16/enterprise_value|3619.3516|2016-08-23/enterprise_value|3691.5526|2016-08-30/enterprise_value|3286.0397
usa_0809|ICPT|201609|794.581|779.959||11.865||397.324|54.527|342.797||414.943|-988.418||556.6902|-9.5483|-15.5068|4.4792|613.1127||10.2146|-0.1253|0.8143|0|-1.6562|16.6525|24.738|-3.59||5.177|5.177|52.802|-88.815|-88.815|-7.065|172.13|172.13|3816.6682|153.01|2016-10-04/ev_revenues|289.1966|2016-10-11/ev_revenues|286.6935|2016-10-18/ev_revenues|263.0963|2016-10-25/ev_revenues|242.4728|2016-11-01/ev_revenues|223.8771|2016-11-08/ev_revenues|172.581|2016-11-15/ev_revenues|204.8659|2016-11-22/ev_revenues|201.0123|2016-11-29/ev_revenues|185.4693|2016-10-04/ev_free_cash_flow|-10.3691|2016-10-11/ev_free_cash_flow|-10.2793|2016-10-18/ev_free_cash_flow|-9.4332|2016-10-25/ev_free_cash_flow|-8.6938|2016-11-01/ev_free_cash_flow|-8.0271|2016-11-08/ev_free_cash_flow|-6.1878|2016-11-15/ev_free_cash_flow|-7.3454|2016-11-22/ev_free_cash_flow|-7.2072|2016-11-29/ev_free_cash_flow|-6.65|2016-10-04/ps_ratio|324.179|2016-10-11/ps_ratio|321.7002|2016-10-18/ps_ratio|298.3312|2016-10-25/ps_ratio|277.9071|2016-11-01/ps_ratio|259.3051|2016-11-08/ps_ratio|208.5416|2016-11-15/ps_ratio|240.4912|2016-11-22/ps_ratio|236.6776|2016-11-29/ps_ratio|221.296|2016-10-04/price_to_book_value|9.1417|2016-10-11/price_to_book_value|9.0718|2016-10-18/price_to_book_value|8.4128|2016-10-25/price_to_book_value|7.8368|2016-11-01/price_to_book_value|7.3175|2016-11-08/price_to_book_value|5.885|2016-11-15/price_to_book_value|6.7866|2016-11-22/price_to_book_value|6.679|2016-11-29/price_to_book_value|6.2449|2016-10-04/peg_ratio|-0.0922|2016-10-11/peg_ratio|-0.0915|2016-10-18/peg_ratio|-0.0848|2016-10-25/peg_ratio|-0.079|2016-11-01/peg_ratio|-0.0737|2016-11-08/peg_ratio|-0.0593|2016-11-15/peg_ratio|-0.0684|2016-11-22/peg_ratio|-0.0673|2016-11-29/peg_ratio|-0.0629|2016-10-03/dividend_yield|0|2016-10-04/dividend_yield|0|2016-10-05/dividend_yield|0|2016-10-06/dividend_yield|0|2016-10-07/dividend_yield|0|2016-10-10/dividend_yield|0|2016-10-11/dividend_yield|0|2016-10-12/dividend_yield|0|2016-10-13/dividend_yield|0|2016-10-14/dividend_yield|0|2016-10-17/dividend_yield|0|2016-10-18/dividend_yield|0|2016-10-19/dividend_yield|0|2016-10-20/dividend_yield|0|2016-10-21/dividend_yield|0|2016-10-24/dividend_yield|0|2016-10-25/dividend_yield|0|2016-10-26/dividend_yield|0|2016-10-27/dividend_yield|0|2016-10-28/dividend_yield|0|2016-10-31/dividend_yield|0|2016-11-01/dividend_yield|0|2016-11-02/dividend_yield|0|2016-11-03/dividend_yield|0|2016-11-04/dividend_yield|0|2016-11-07/dividend_yield|0|2016-11-08/dividend_yield|0|2016-11-09/dividend_yield|0|2016-11-10/dividend_yield|0|2016-11-11/dividend_yield|0|2016-11-14/dividend_yield|0|2016-11-15/dividend_yield|0|2016-11-16/dividend_yield|0|2016-11-17/dividend_yield|0|2016-11-18/dividend_yield|0|2016-11-21/dividend_yield|0|2016-11-22/dividend_yield|0|2016-11-23/dividend_yield|0|2016-11-25/dividend_yield|0|2016-11-28/dividend_yield|0|2016-11-29/dividend_yield|0|2016-11-30/dividend_yield|0|2016-10-14/percent_of_shares_outstanding|17.2727|2016-10-31/percent_of_shares_outstanding|18.3641|2016-11-15/percent_of_shares_outstanding|19.0362|2016-11-30/percent_of_shares_outstanding|19.7033|2016-10-04/price|153.01|2016-10-11/price|151.84|2016-10-18/price|140.81|2016-10-25/price|131.17|2016-11-01/price|122.39|2016-11-08/price|98.43|2016-11-15/price|113.51|2016-11-22/price|111.71|2016-11-29/price|104.45|2016-10-04/total_return_price|153.01|2016-10-11/total_return_price|151.84|2016-10-18/total_return_price|140.81|2016-10-25/total_return_price|131.17|2016-11-01/total_return_price|122.39|2016-11-08/total_return_price|98.43|2016-11-15/total_return_price|113.51|2016-11-22/total_return_price|111.71|2016-11-29/total_return_price|104.45|2016-10-04/enterprise_value|3351.2099|2016-10-11/enterprise_value|3322.2044|2016-10-18/enterprise_value|3048.7597|2016-10-25/enterprise_value|2809.7745|2016-11-01/enterprise_value|2594.288|2016-11-08/enterprise_value|1999.8692|2016-11-15/enterprise_value|2373.9859|2016-11-22/enterprise_value|2329.33|2016-11-29/enterprise_value|2149.2182
usa_0809|ICPT|201612|707.865|689.385||11.295||424.321|78.512|345.809||314.932|-1108.46||184.2704|-5.6892|-6.607|3.1771|220.1095||6.2114|-0.0626|1.0839|0|-2.5317|19.7124|24.81|-4.84||13.808|13.808|76.214|-120.041|-120.041|-7.131|103.89|103.89|2135.3252|102.95|2017-01-03/ev_revenues|88.4641|2017-01-10/ev_revenues|91.16|2017-01-17/ev_revenues|99.0884|2017-01-24/ev_revenues|90.9013|2017-01-31/ev_revenues|95.2797|2017-02-07/ev_revenues|99.0815|2017-02-14/ev_revenues|112.4079|2017-02-21/ev_revenues|110.9051|2017-02-28/ev_revenues|113.035|2017-01-03/ev_free_cash_flow|-6.3512|2017-01-10/ev_free_cash_flow|-6.5448|2017-01-17/ev_free_cash_flow|-7.114|2017-01-24/ev_free_cash_flow|-6.5262|2017-01-31/ev_free_cash_flow|-6.8406|2017-02-07/ev_free_cash_flow|-7.1135|2017-02-14/ev_free_cash_flow|-8.0703|2017-02-21/ev_free_cash_flow|-7.9624|2017-02-28/ev_free_cash_flow|-8.1153|2017-01-03/ps_ratio|101.7689|2017-01-10/ps_ratio|104.4478|2017-01-17/ps_ratio|112.3263|2017-01-24/ps_ratio|104.1908|2017-01-31/ps_ratio|108.4908|2017-02-07/ps_ratio|112.267|2017-02-14/ps_ratio|125.5034|2017-02-21/ps_ratio|124.0107|2017-02-28/ps_ratio|126.1262|2017-01-03/price_to_book_value|8.1135|2017-01-10/price_to_book_value|8.3271|2017-01-17/price_to_book_value|8.9552|2017-01-24/price_to_book_value|8.3066|2017-01-31/price_to_book_value|8.6535|2017-02-07/price_to_book_value|8.9547|2017-02-14/price_to_book_value|10.0104|2017-02-21/price_to_book_value|9.8914|2017-02-28/price_to_book_value|10.0601|2017-01-03/peg_ratio|-0.0805|2017-01-10/peg_ratio|-0.0826|2017-01-17/peg_ratio|-0.0889|2017-01-24/peg_ratio|-0.0824|2017-01-31/peg_ratio|-0.0858|2017-02-07/peg_ratio|-0.0888|2017-02-14/peg_ratio|-0.0993|2017-02-21/peg_ratio|-0.0981|2017-02-28/peg_ratio|-0.0998|2017-01-03/dividend_yield|0|2017-01-04/dividend_yield|0|2017-01-05/dividend_yield|0|2017-01-06/dividend_yield|0|2017-01-09/dividend_yield|0|2017-01-10/dividend_yield|0|2017-01-11/dividend_yield|0|2017-01-12/dividend_yield|0|2017-01-13/dividend_yield|0|2017-01-17/dividend_yield|0|2017-01-18/dividend_yield|0|2017-01-19/dividend_yield|0|2017-01-20/dividend_yield|0|2017-01-23/dividend_yield|0|2017-01-24/dividend_yield|0|2017-01-25/dividend_yield|0|2017-01-26/dividend_yield|0|2017-01-27/dividend_yield|0|2017-01-30/dividend_yield|0|2017-01-31/dividend_yield|0|2017-02-01/dividend_yield|0|2017-02-02/dividend_yield|0|2017-02-03/dividend_yield|0|2017-02-06/dividend_yield|0|2017-02-07/dividend_yield|0|2017-02-08/dividend_yield|0|2017-02-09/dividend_yield|0|2017-02-10/dividend_yield|0|2017-02-13/dividend_yield|0|2017-02-14/dividend_yield|0|2017-02-15/dividend_yield|0|2017-02-16/dividend_yield|0|2017-02-17/dividend_yield|0|2017-02-21/dividend_yield|0|2017-02-22/dividend_yield|0|2017-02-23/dividend_yield|0|2017-02-24/dividend_yield|0|2017-02-27/dividend_yield|0|2017-02-28/dividend_yield|0|2017-01-13/percent_of_shares_outstanding|21.2742|2017-01-31/percent_of_shares_outstanding|21.849|2017-02-15/percent_of_shares_outstanding|23.294|2017-02-28/percent_of_shares_outstanding|22.8307|2017-01-03/price|102.95|2017-01-10/price|105.66|2017-01-17/price|113.63|2017-01-24/price|105.4|2017-01-31/price|109.75|2017-02-07/price|113.57|2017-02-14/price|126.96|2017-02-21/price|125.45|2017-02-28/price|127.59|2017-01-03/total_return_price|102.95|2017-01-10/total_return_price|105.66|2017-01-17/total_return_price|113.63|2017-01-24/total_return_price|105.4|2017-01-31/total_return_price|109.75|2017-02-07/total_return_price|113.57|2017-02-14/total_return_price|126.96|2017-02-21/total_return_price|125.45|2017-02-28/total_return_price|127.59|2017-01-03/enterprise_value|2207.1797|2017-01-10/enterprise_value|2274.4416|2017-01-17/enterprise_value|2472.2562|2017-01-24/enterprise_value|2267.9885|2017-01-31/enterprise_value|2377.2281|2017-02-07/enterprise_value|2472.0845|2017-02-14/enterprise_value|2804.5782|2017-02-21/enterprise_value|2767.0827|2017-02-28/enterprise_value|2820.2221
usa_0809|ICPT|201703|634.986|608.013||14.518||427.782|72.68|355.102||240.238|-1199.106||101.291|-6.8221|-7.2721|3.8407|114.4615||9.1297|-0.0905|1.4353|0|-2.4379|22.3713|24.931|-3.61||21.048|20.951|61.082|-89.93|-89.93|-7.207|115.79|115.79|2527.2104|112.37|2017-04-04/ev_revenues|55.9224|2017-04-11/ev_revenues|53.8414|2017-04-18/ev_revenues|52.7981|2017-04-25/ev_revenues|57.2402|2017-05-02/ev_revenues|57.4358|2017-05-09/ev_revenues|58.1714|2017-05-16/ev_revenues|59.8789|2017-05-23/ev_revenues|56.2554|2017-05-30/ev_revenues|53.8013|2017-04-04/ev_free_cash_flow|-7.14|2017-04-11/ev_free_cash_flow|-6.8743|2017-04-18/ev_free_cash_flow|-6.7411|2017-04-25/ev_free_cash_flow|-7.3083|2017-05-02/ev_free_cash_flow|-7.3333|2017-05-09/ev_free_cash_flow|-7.4272|2017-05-16/ev_free_cash_flow|-7.6452|2017-05-23/ev_free_cash_flow|-7.1826|2017-05-30/ev_free_cash_flow|-6.8692|2017-04-04/ps_ratio|61.1093|2017-04-11/ps_ratio|59.0483|2017-04-18/ps_ratio|58.015|2017-04-25/ps_ratio|62.4145|2017-05-02/ps_ratio|62.6157|2017-05-09/ps_ratio|63.3445|2017-05-16/ps_ratio|65.0357|2017-05-23/ps_ratio|61.4465|2017-05-30/ps_ratio|59.0156|2017-04-04/price_to_book_value|11.6993|2017-04-11/price_to_book_value|11.3047|2017-04-18/price_to_book_value|11.1069|2017-04-25/price_to_book_value|11.9492|2017-05-02/price_to_book_value|11.9863|2017-05-09/price_to_book_value|12.1258|2017-05-16/price_to_book_value|12.4495|2017-05-23/price_to_book_value|11.7625|2017-05-30/price_to_book_value|11.2971|2017-04-04/peg_ratio|-0.4145|2017-04-11/peg_ratio|-0.4006|2017-04-18/peg_ratio|-0.3935|2017-04-25/peg_ratio|-0.4234|2017-05-02/peg_ratio|-0.4248|2017-05-09/peg_ratio|-0.4297|2017-05-16/peg_ratio|-0.4412|2017-05-23/peg_ratio|-0.4168|2017-05-30/peg_ratio|-0.4003|2017-04-03/dividend_yield|0|2017-04-04/dividend_yield|0|2017-04-05/dividend_yield|0|2017-04-06/dividend_yield|0|2017-04-07/dividend_yield|0|2017-04-10/dividend_yield|0|2017-04-11/dividend_yield|0|2017-04-12/dividend_yield|0|2017-04-13/dividend_yield|0|2017-04-17/dividend_yield|0|2017-04-18/dividend_yield|0|2017-04-19/dividend_yield|0|2017-04-20/dividend_yield|0|2017-04-21/dividend_yield|0|2017-04-24/dividend_yield|0|2017-04-25/dividend_yield|0|2017-04-26/dividend_yield|0|2017-04-27/dividend_yield|0|2017-04-28/dividend_yield|0|2017-05-01/dividend_yield|0|2017-05-02/dividend_yield|0|2017-05-03/dividend_yield|0|2017-05-04/dividend_yield|0|2017-05-05/dividend_yield|0|2017-05-08/dividend_yield|0|2017-05-09/dividend_yield|0|2017-05-10/dividend_yield|0|2017-05-11/dividend_yield|0|2017-05-12/dividend_yield|0|2017-05-15/dividend_yield|0|2017-05-16/dividend_yield|0|2017-05-17/dividend_yield|0|2017-05-18/dividend_yield|0|2017-05-19/dividend_yield|0|2017-05-22/dividend_yield|0|2017-05-23/dividend_yield|0|2017-05-24/dividend_yield|0|2017-05-25/dividend_yield|0|2017-05-26/dividend_yield|0|2017-05-30/dividend_yield|0|2017-05-31/dividend_yield|0|2017-04-13/percent_of_shares_outstanding|22.11|2017-04-28/percent_of_shares_outstanding|22.1432|2017-05-15/percent_of_shares_outstanding|22.554|2017-05-31/percent_of_shares_outstanding|22.4023|2017-04-04/price|112.37|2017-04-11/price|108.58|2017-04-18/price|106.68|2017-04-25/price|114.77|2017-05-02/price|115.14|2017-05-09/price|116.48|2017-05-16/price|119.59|2017-05-23/price|112.99|2017-05-30/price|108.52|2017-04-04/total_return_price|112.37|2017-04-11/total_return_price|108.58|2017-04-18/total_return_price|106.68|2017-04-25/total_return_price|114.77|2017-05-02/total_return_price|115.14|2017-05-09/total_return_price|116.48|2017-05-16/total_return_price|119.59|2017-05-23/total_return_price|112.99|2017-05-30/total_return_price|108.52|2017-04-04/enterprise_value|2547.4329|2017-04-11/enterprise_value|2452.6367|2017-04-18/enterprise_value|2405.1135|2017-04-25/enterprise_value|2607.4622|2017-05-02/enterprise_value|2616.3713|2017-05-09/enterprise_value|2649.8836|2017-05-16/enterprise_value|2727.6622|2017-05-23/enterprise_value|2562.6015|2017-05-30/enterprise_value|2450.8104
usa_0809|ICPT|201706|578.56|550.305||17.659||446.041|87.571|358.47||169.704|-1285.67||61.2075|-7.3619|-7.8148|4.6073|66.3518||12.7015|-0.4501|2.0528|0|-2.2928|21.746|25.028|-3.46||30.887|30.608|66.925|-86.564|-86.564|-7.279|122.01|122.01|2788.1845|124.28|2017-07-05/ev_revenues|41.1376|2017-07-12/ev_revenues|42.5108|2017-07-19/ev_revenues|41.9091|2017-07-26/ev_revenues|42.7444|2017-08-02/ev_revenues|34.314|2017-08-09/ev_revenues|33.6133|2017-08-16/ev_revenues|34.4804|2017-08-23/ev_revenues|35.0006|2017-08-30/ev_revenues|37.5347|2017-07-05/ev_free_cash_flow|-8.4934|2017-07-12/ev_free_cash_flow|-8.7769|2017-07-19/ev_free_cash_flow|-8.6527|2017-07-26/ev_free_cash_flow|-8.8252|2017-08-02/ev_free_cash_flow|-7.0846|2017-08-09/ev_free_cash_flow|-6.9399|2017-08-16/ev_free_cash_flow|-7.1189|2017-08-23/ev_free_cash_flow|-7.2264|2017-08-30/ev_free_cash_flow|-7.7495|2017-07-05/ps_ratio|43.5939|2017-07-12/ps_ratio|44.9549|2017-07-19/ps_ratio|44.3586|2017-07-26/ps_ratio|45.1864|2017-08-02/ps_ratio|36.8311|2017-08-09/ps_ratio|36.1365|2017-08-16/ps_ratio|36.9959|2017-08-23/ps_ratio|37.5116|2017-08-30/ps_ratio|40.0231|2017-07-05/price_to_book_value|18.3815|2017-07-12/price_to_book_value|18.9554|2017-07-19/price_to_book_value|18.7039|2017-07-26/price_to_book_value|19.053|2017-08-02/price_to_book_value|15.5299|2017-08-09/price_to_book_value|15.2371|2017-08-16/price_to_book_value|15.5994|2017-08-23/price_to_book_value|15.8169|2017-08-30/price_to_book_value|16.8758|2017-07-05/peg_ratio|-0.7653|2017-07-12/peg_ratio|-0.7892|2017-07-19/peg_ratio|-0.7787|2017-07-26/peg_ratio|-0.7932|2017-08-02/peg_ratio|-0.6465|2017-08-09/peg_ratio|-0.6344|2017-08-16/peg_ratio|-0.6494|2017-08-23/peg_ratio|-0.6585|2017-08-30/peg_ratio|-0.7026|2017-07-03/dividend_yield|0|2017-07-05/dividend_yield|0|2017-07-06/dividend_yield|0|2017-07-07/dividend_yield|0|2017-07-10/dividend_yield|0|2017-07-11/dividend_yield|0|2017-07-12/dividend_yield|0|2017-07-13/dividend_yield|0|2017-07-14/dividend_yield|0|2017-07-17/dividend_yield|0|2017-07-18/dividend_yield|0|2017-07-19/dividend_yield|0|2017-07-20/dividend_yield|0|2017-07-21/dividend_yield|0|2017-07-24/dividend_yield|0|2017-07-25/dividend_yield|0|2017-07-26/dividend_yield|0|2017-07-27/dividend_yield|0|2017-07-28/dividend_yield|0|2017-07-31/dividend_yield|0|2017-08-01/dividend_yield|0|2017-08-02/dividend_yield|0|2017-08-03/dividend_yield|0|2017-08-04/dividend_yield|0|2017-08-07/dividend_yield|0|2017-08-08/dividend_yield|0|2017-08-09/dividend_yield|0|2017-08-10/dividend_yield|0|2017-08-11/dividend_yield|0|2017-08-14/dividend_yield|0|2017-08-15/dividend_yield|0|2017-08-16/dividend_yield|0|2017-08-17/dividend_yield|0|2017-08-18/dividend_yield|0|2017-08-21/dividend_yield|0|2017-08-22/dividend_yield|0|2017-08-23/dividend_yield|0|2017-08-24/dividend_yield|0|2017-08-25/dividend_yield|0|2017-08-28/dividend_yield|0|2017-08-29/dividend_yield|0|2017-08-30/dividend_yield|0|2017-08-31/dividend_yield|0|2017-07-14/percent_of_shares_outstanding|20.9543|2017-07-31/percent_of_shares_outstanding|20.1789|2017-08-15/percent_of_shares_outstanding|19.4324|2017-08-31/percent_of_shares_outstanding|18.5545|2017-07-05/price|124.28|2017-07-12/price|128.16|2017-07-19/price|126.46|2017-07-26/price|128.82|2017-08-02/price|105|2017-08-09/price|103.02|2017-08-16/price|105.47|2017-08-23/price|106.94|2017-08-30/price|114.1|2017-07-05/total_return_price|124.28|2017-07-12/total_return_price|128.16|2017-07-19/total_return_price|126.46|2017-07-26/total_return_price|128.82|2017-08-02/total_return_price|105|2017-08-09/total_return_price|103.02|2017-08-16/total_return_price|105.47|2017-08-23/total_return_price|106.94|2017-08-30/total_return_price|114.1|2017-07-05/enterprise_value|2917.4776|2017-07-12/enterprise_value|3014.8652|2017-07-19/enterprise_value|2972.1954|2017-07-26/enterprise_value|3031.4311|2017-08-02/enterprise_value|2433.5515|2017-08-09/enterprise_value|2383.8537|2017-08-16/enterprise_value|2445.3485|2017-08-23/enterprise_value|2482.2453|2017-08-30/enterprise_value|2661.9606
usa_0809|ICPT|201709|521.515|492.75||18.141||448.759|87.589|361.17||111.667|-1358.271||17.3295|-3.5655|-3.5779|2.3485|19.9975||8.432|-0.3574|3.1521|0|-4.8319|18.7803|25.104|-2.89||41.334|41.162|61.356|-72.601|-72.601|-7.354|57.01|57.01|1229.0073|68.73|2017-10-04/ev_revenues|14.7978|2017-10-11/ev_revenues|14.5258|2017-10-18/ev_revenues|14.282|2017-10-25/ev_revenues|12.7864|2017-11-01/ev_revenues|13.8905|2017-11-08/ev_revenues|13.7991|2017-11-15/ev_revenues|12.5308|2017-11-22/ev_revenues|13.2763|2017-11-29/ev_revenues|12.7817|2017-10-04/ev_free_cash_flow|-5.4717|2017-10-11/ev_free_cash_flow|-5.3712|2017-10-18/ev_free_cash_flow|-5.281|2017-10-25/ev_free_cash_flow|-4.728|2017-11-01/ev_free_cash_flow|-5.1362|2017-11-08/ev_free_cash_flow|-5.1024|2017-11-15/ev_free_cash_flow|-4.6335|2017-11-22/ev_free_cash_flow|-4.9091|2017-11-29/ev_free_cash_flow|-4.7262|2017-10-04/ps_ratio|16.0265|2017-10-11/ps_ratio|15.756|2017-10-18/ps_ratio|15.5135|2017-10-25/ps_ratio|14.0258|2017-11-01/ps_ratio|15.1241|2017-11-08/ps_ratio|15.0331|2017-11-15/ps_ratio|13.7716|2017-11-22/ps_ratio|14.5131|2017-11-29/ps_ratio|14.0211|2017-10-04/price_to_book_value|15.4501|2017-10-11/price_to_book_value|15.1893|2017-10-18/price_to_book_value|14.9556|2017-10-25/price_to_book_value|13.5214|2017-11-01/price_to_book_value|14.5802|2017-11-08/price_to_book_value|14.4925|2017-11-15/price_to_book_value|13.2763|2017-11-22/price_to_book_value|13.9912|2017-11-29/price_to_book_value|13.5169|2017-10-02/dividend_yield|0|2017-10-03/dividend_yield|0|2017-10-04/dividend_yield|0|2017-10-05/dividend_yield|0|2017-10-06/dividend_yield|0|2017-10-09/dividend_yield|0|2017-10-10/dividend_yield|0|2017-10-11/dividend_yield|0|2017-10-12/dividend_yield|0|2017-10-13/dividend_yield|0|2017-10-16/dividend_yield|0|2017-10-17/dividend_yield|0|2017-10-18/dividend_yield|0|2017-10-19/dividend_yield|0|2017-10-20/dividend_yield|0|2017-10-23/dividend_yield|0|2017-10-24/dividend_yield|0|2017-10-25/dividend_yield|0|2017-10-26/dividend_yield|0|2017-10-27/dividend_yield|0|2017-10-30/dividend_yield|0|2017-10-31/dividend_yield|0|2017-11-01/dividend_yield|0|2017-11-02/dividend_yield|0|2017-11-03/dividend_yield|0|2017-11-06/dividend_yield|0|2017-11-07/dividend_yield|0|2017-11-08/dividend_yield|0|2017-11-09/dividend_yield|0|2017-11-10/dividend_yield|0|2017-11-13/dividend_yield|0|2017-11-14/dividend_yield|0|2017-11-15/dividend_yield|0|2017-11-16/dividend_yield|0|2017-11-17/dividend_yield|0|2017-11-20/dividend_yield|0|2017-11-21/dividend_yield|0|2017-11-22/dividend_yield|0|2017-11-24/dividend_yield|0|2017-11-27/dividend_yield|0|2017-11-28/dividend_yield|0|2017-11-29/dividend_yield|0|2017-11-30/dividend_yield|0|2017-10-13/percent_of_shares_outstanding|18.7935|2017-10-31/percent_of_shares_outstanding|18.892|2017-11-15/percent_of_shares_outstanding|22.2623|2017-11-30/percent_of_shares_outstanding|21.678|2017-10-04/price|68.73|2017-10-11/price|67.57|2017-10-18/price|66.53|2017-10-25/price|60.15|2017-11-01/price|64.86|2017-11-08/price|64.47|2017-11-15/price|59.06|2017-11-22/price|62.24|2017-11-29/price|60.13|2017-10-04/total_return_price|68.73|2017-10-11/total_return_price|67.57|2017-10-18/total_return_price|66.53|2017-10-25/total_return_price|60.15|2017-11-01/total_return_price|64.86|2017-11-08/total_return_price|64.47|2017-11-15/total_return_price|59.06|2017-11-22/total_return_price|62.24|2017-11-29/total_return_price|60.13|2017-10-04/enterprise_value|1584.5013|2017-10-11/enterprise_value|1555.3829|2017-10-18/enterprise_value|1529.2767|2017-10-25/enterprise_value|1369.1253|2017-11-01/enterprise_value|1487.3562|2017-11-08/enterprise_value|1477.5664|2017-11-15/enterprise_value|1341.764|2017-11-22/enterprise_value|1421.5887|2017-11-29/enterprise_value|1368.6233
usa_0809|ICPT|201712|448.307|414.917||16.184||467.961|104.034|363.927||16.386|-1469.543||13.4451|-3.9164|-4.9715|2.9139|14.681||14.153||21.7062|0|-0.2418|21.405|25.153|-4.43||37.687|36.864|84.335|-111.272|-111.272|-7.431|62.96|62.96|1439.6622|56.53|2018-01-03/ev_revenues|10.414|2018-01-10/ev_revenues|10.0949|2018-01-17/ev_revenues|9.6816|2018-01-24/ev_revenues|11.452|2018-01-31/ev_revenues|11.4847|2018-02-07/ev_revenues|10.7119|2018-02-14/ev_revenues|10.3159|2018-02-21/ev_revenues|10.9138|2018-02-28/ev_revenues|11.0291|2018-01-03/ev_free_cash_flow|-4.9449|2018-01-10/ev_free_cash_flow|-4.7934|2018-01-17/ev_free_cash_flow|-4.5971|2018-01-24/ev_free_cash_flow|-5.4378|2018-01-31/ev_free_cash_flow|-5.4533|2018-02-07/ev_free_cash_flow|-5.0864|2018-02-14/ev_free_cash_flow|-4.8983|2018-02-21/ev_free_cash_flow|-5.1822|2018-02-28/ev_free_cash_flow|-5.237|2018-01-03/ps_ratio|10.8151|2018-01-10/ps_ratio|10.4975|2018-01-17/ps_ratio|10.0862|2018-01-24/ps_ratio|11.8482|2018-01-31/ps_ratio|11.8807|2018-02-07/ps_ratio|11.1116|2018-02-14/ps_ratio|10.7175|2018-02-21/ps_ratio|11.3125|2018-02-28/ps_ratio|11.4273|2018-01-03/price_to_book_value|86.8432|2018-01-10/price_to_book_value|84.2931|2018-01-17/price_to_book_value|80.9902|2018-01-24/price_to_book_value|95.1389|2018-01-31/price_to_book_value|95.4|2018-02-07/price_to_book_value|89.2244|2018-02-14/price_to_book_value|86.0597|2018-02-21/price_to_book_value|90.8374|2018-02-28/price_to_book_value|91.7591|2018-01-02/dividend_yield|0|2018-01-03/dividend_yield|0|2018-01-04/dividend_yield|0|2018-01-05/dividend_yield|0|2018-01-08/dividend_yield|0|2018-01-09/dividend_yield|0|2018-01-10/dividend_yield|0|2018-01-11/dividend_yield|0|2018-01-12/dividend_yield|0|2018-01-16/dividend_yield|0|2018-01-17/dividend_yield|0|2018-01-18/dividend_yield|0|2018-01-19/dividend_yield|0|2018-01-22/dividend_yield|0|2018-01-23/dividend_yield|0|2018-01-24/dividend_yield|0|2018-01-25/dividend_yield|0|2018-01-26/dividend_yield|0|2018-01-29/dividend_yield|0|2018-01-30/dividend_yield|0|2018-01-31/dividend_yield|0|2018-02-01/dividend_yield|0|2018-02-02/dividend_yield|0|2018-02-05/dividend_yield|0|2018-02-06/dividend_yield|0|2018-02-07/dividend_yield|0|2018-02-08/dividend_yield|0|2018-02-09/dividend_yield|0|2018-02-12/dividend_yield|0|2018-02-13/dividend_yield|0|2018-02-14/dividend_yield|0|2018-02-15/dividend_yield|0|2018-02-16/dividend_yield|0|2018-02-20/dividend_yield|0|2018-02-21/dividend_yield|0|2018-02-22/dividend_yield|0|2018-02-23/dividend_yield|0|2018-02-26/dividend_yield|0|2018-02-27/dividend_yield|0|2018-02-28/dividend_yield|0|2018-01-12/percent_of_shares_outstanding|21.6487|2018-01-31/percent_of_shares_outstanding|21.9607|2018-02-15/percent_of_shares_outstanding|26.9022|2018-02-28/percent_of_shares_outstanding|27.2788|2018-01-03/price|56.53|2018-01-10/price|54.87|2018-01-17/price|52.72|2018-01-24/price|61.93|2018-01-31/price|62.1|2018-02-07/price|58.08|2018-02-14/price|56.02|2018-02-21/price|59.13|2018-02-28/price|59.73|2018-01-03/total_return_price|56.53|2018-01-10/total_return_price|54.87|2018-01-17/total_return_price|52.72|2018-01-24/total_return_price|61.93|2018-01-31/total_return_price|62.1|2018-02-07/total_return_price|58.08|2018-02-14/total_return_price|56.02|2018-02-21/total_return_price|59.13|2018-02-28/total_return_price|59.73|2018-01-03/enterprise_value|1363.7727|2018-01-10/enterprise_value|1321.986|2018-01-17/enterprise_value|1267.8647|2018-01-24/enterprise_value|1499.7053|2018-01-31/enterprise_value|1503.9847|2018-02-07/enterprise_value|1402.7904|2018-02-14/enterprise_value|1350.9347|2018-02-21/enterprise_value|1429.2218|2018-02-28/enterprise_value|1444.3254
usa_0809|ICPT|201803|363.845|326.092||14.074||446.093|79.446|366.647||-52.275|-1551.133||11.1098|-4.5217|-5.2753|4.0419|11.5077||92.4044||-6.8761|0|-0.2322|27.872|25.309|-3.22||35.963|35.683|62.467|-81.59|-81.59|-7.509|60.15|60.15|1454.8979|64.36|2018-04-04/ev_revenues|11.4054|2018-04-11/ev_revenues|14.3739|2018-04-18/ev_revenues|14.7511|2018-04-25/ev_revenues|13.6441|2018-05-02/ev_revenues|14.4674|2018-05-09/ev_revenues|14.8305|2018-05-16/ev_revenues|14.7047|2018-05-23/ev_revenues|14.4167|2018-05-30/ev_revenues|15.1468|2018-04-04/ev_free_cash_flow|-5.8742|2018-04-11/ev_free_cash_flow|-7.4031|2018-04-18/ev_free_cash_flow|-7.5974|2018-04-25/ev_free_cash_flow|-7.0272|2018-05-02/ev_free_cash_flow|-7.4513|2018-05-09/ev_free_cash_flow|-7.6382|2018-05-16/ev_free_cash_flow|-7.5735|2018-05-23/ev_free_cash_flow|-7.4252|2018-05-30/ev_free_cash_flow|-7.8012|2018-04-04/ps_ratio|11.0958|2018-04-11/ps_ratio|12.0871|2018-04-18/ps_ratio|12.4095|2018-04-25/ps_ratio|11.4044|2018-05-02/ps_ratio|12.1044|2018-05-09/ps_ratio|12.413|2018-05-16/ps_ratio|12.3061|2018-05-23/ps_ratio|12.0613|2018-05-30/ps_ratio|12.6819|2018-04-04/price_to_book_value||2018-04-11/price_to_book_value||2018-04-18/price_to_book_value||2018-04-25/price_to_book_value||2018-05-02/price_to_book_value||2018-05-09/price_to_book_value||2018-05-16/price_to_book_value||2018-05-23/price_to_book_value||2018-05-30/price_to_book_value||2018-04-02/dividend_yield|0|2018-04-03/dividend_yield|0|2018-04-04/dividend_yield|0|2018-04-05/dividend_yield|0|2018-04-06/dividend_yield|0|2018-04-09/dividend_yield|0|2018-04-10/dividend_yield|0|2018-04-11/dividend_yield|0|2018-04-12/dividend_yield|0|2018-04-13/dividend_yield|0|2018-04-16/dividend_yield|0|2018-04-17/dividend_yield|0|2018-04-18/dividend_yield|0|2018-04-19/dividend_yield|0|2018-04-20/dividend_yield|0|2018-04-23/dividend_yield|0|2018-04-24/dividend_yield|0|2018-04-25/dividend_yield|0|2018-04-26/dividend_yield|0|2018-04-27/dividend_yield|0|2018-04-30/dividend_yield|0|2018-05-01/dividend_yield|0|2018-05-02/dividend_yield|0|2018-05-03/dividend_yield|0|2018-05-04/dividend_yield|0|2018-05-07/dividend_yield|0|2018-05-08/dividend_yield|0|2018-05-09/dividend_yield|0|2018-05-10/dividend_yield|0|2018-05-11/dividend_yield|0|2018-05-14/dividend_yield|0|2018-05-15/dividend_yield|0|2018-05-16/dividend_yield|0|2018-05-17/dividend_yield|0|2018-05-18/dividend_yield|0|2018-05-21/dividend_yield|0|2018-05-22/dividend_yield|0|2018-05-23/dividend_yield|0|2018-05-24/dividend_yield|0|2018-05-25/dividend_yield|0|2018-05-29/dividend_yield|0|2018-05-30/dividend_yield|0|2018-05-31/dividend_yield|0|2018-04-13/percent_of_shares_outstanding|20.2188|2018-04-30/percent_of_shares_outstanding|16.8929|2018-05-15/percent_of_shares_outstanding|17.1881|2018-05-31/percent_of_shares_outstanding|15.5558|2018-04-04/price|64.36|2018-04-11/price|70.11|2018-04-18/price|71.98|2018-04-25/price|66.15|2018-05-02/price|70.21|2018-05-09/price|72|2018-05-16/price|71.38|2018-05-23/price|69.96|2018-05-30/price|73.56|2018-04-04/total_return_price|64.36|2018-04-11/total_return_price|70.11|2018-04-18/total_return_price|71.98|2018-04-25/total_return_price|66.15|2018-05-02/total_return_price|70.21|2018-05-09/total_return_price|72|2018-05-16/total_return_price|71.38|2018-05-23/total_return_price|69.96|2018-05-30/total_return_price|73.56|2018-04-04/enterprise_value|1663.7116|2018-04-11/enterprise_value|2096.7294|2018-04-18/enterprise_value|2151.7644|2018-04-25/enterprise_value|1990.2724|2018-05-02/enterprise_value|2110.3794|2018-05-09/enterprise_value|2163.333|2018-05-16/enterprise_value|2144.9915|2018-05-23/enterprise_value|2102.9837|2018-05-30/enterprise_value|2209.4825
usa_0809|ICPT|201806|577.74|538.338||12.453||458.338|88.703|369.635||146.576|-1626.326||16.2055|-6.7685|-8.3464|3.8117|13.5819||||2.4786|0|-0.1489|18.1303|29.199|-2.58||43.575|42.862|65.224|-75.193|-75.193|-7.589|78.78|78.78|2363.9057|89.88|2018-07-05/ev_revenues|15.655|2018-07-12/ev_revenues|16.9322|2018-07-19/ev_revenues|16.7458|2018-07-26/ev_revenues|15.9048|2018-08-02/ev_revenues|17.6967|2018-08-09/ev_revenues|20.2605|2018-08-16/ev_revenues|18.1405|2018-08-23/ev_revenues|18.9646|2018-08-30/ev_revenues|19.3935|2018-07-05/ev_free_cash_flow|-9.1556|2018-07-12/ev_free_cash_flow|-9.9026|2018-07-19/ev_free_cash_flow|-9.7935|2018-07-26/ev_free_cash_flow|-9.3017|2018-08-02/ev_free_cash_flow|-10.3497|2018-08-09/ev_free_cash_flow|-11.8491|2018-08-16/ev_free_cash_flow|-10.6092|2018-08-23/ev_free_cash_flow|-11.0912|2018-08-30/ev_free_cash_flow|-11.342|2018-07-05/ps_ratio|14.8466|2018-07-12/ps_ratio|15.9782|2018-07-19/ps_ratio|15.813|2018-07-26/ps_ratio|15.068|2018-08-02/ps_ratio|16.6554|2018-08-09/ps_ratio|18.9267|2018-08-16/ps_ratio|17.0485|2018-08-23/ps_ratio|17.7786|2018-08-30/ps_ratio|18.1586|2018-07-05/price_to_book_value|18.129|2018-07-12/price_to_book_value|19.5107|2018-07-19/price_to_book_value|19.309|2018-07-26/price_to_book_value|18.3993|2018-08-02/price_to_book_value|20.3376|2018-08-09/price_to_book_value|23.111|2018-08-16/price_to_book_value|20.8177|2018-08-23/price_to_book_value|21.7092|2018-08-30/price_to_book_value|22.1731|2018-07-02/dividend_yield|0|2018-07-03/dividend_yield|0|2018-07-05/dividend_yield|0|2018-07-06/dividend_yield|0|2018-07-09/dividend_yield|0|2018-07-10/dividend_yield|0|2018-07-11/dividend_yield|0|2018-07-12/dividend_yield|0|2018-07-13/dividend_yield|0|2018-07-16/dividend_yield|0|2018-07-17/dividend_yield|0|2018-07-18/dividend_yield|0|2018-07-19/dividend_yield|0|2018-07-20/dividend_yield|0|2018-07-23/dividend_yield|0|2018-07-24/dividend_yield|0|2018-07-25/dividend_yield|0|2018-07-26/dividend_yield|0|2018-07-27/dividend_yield|0|2018-07-30/dividend_yield|0|2018-07-31/dividend_yield|0|2018-08-01/dividend_yield|0|2018-08-02/dividend_yield|0|2018-08-03/dividend_yield|0|2018-08-06/dividend_yield|0|2018-08-07/dividend_yield|0|2018-08-08/dividend_yield|0|2018-08-09/dividend_yield|0|2018-08-10/dividend_yield|0|2018-08-13/dividend_yield|0|2018-08-14/dividend_yield|0|2018-08-15/dividend_yield|0|2018-08-16/dividend_yield|0|2018-08-17/dividend_yield|0|2018-08-20/dividend_yield|0|2018-08-21/dividend_yield|0|2018-08-22/dividend_yield|0|2018-08-23/dividend_yield|0|2018-08-24/dividend_yield|0|2018-08-27/dividend_yield|0|2018-08-28/dividend_yield|0|2018-08-29/dividend_yield|0|2018-08-30/dividend_yield|0|2018-08-31/dividend_yield|0|2018-07-13/percent_of_shares_outstanding|17.8291|2018-07-31/percent_of_shares_outstanding|16.2396|2018-08-15/percent_of_shares_outstanding|13.5436|2018-08-31/percent_of_shares_outstanding|12.7948|2018-07-05/price|89.88|2018-07-12/price|96.73|2018-07-19/price|95.73|2018-07-26/price|91.22|2018-08-02/price|100.83|2018-08-09/price|114.58|2018-08-16/price|103.21|2018-08-23/price|107.63|2018-08-30/price|109.93|2018-07-05/total_return_price|89.88|2018-07-12/total_return_price|96.73|2018-07-19/total_return_price|95.73|2018-07-26/total_return_price|91.22|2018-08-02/total_return_price|100.83|2018-08-09/total_return_price|114.58|2018-08-16/total_return_price|103.21|2018-08-23/total_return_price|107.63|2018-08-30/total_return_price|109.93|2018-07-05/enterprise_value|2482.2372|2018-07-12/enterprise_value|2684.7554|2018-07-19/enterprise_value|2655.1907|2018-07-26/enterprise_value|2521.8539|2018-08-02/enterprise_value|2805.9707|2018-08-09/enterprise_value|3212.4853|2018-08-16/enterprise_value|2876.3347|2018-08-23/enterprise_value|3007.0107|2018-08-30/enterprise_value|3075.0095
usa_0809|ICPT|201809|528.918|489.093||11.322||461.144|88.417|372.727||95.809|-1690.78||22.6789|-10.9028|-13.2634|6.5091|21.0691||25.7271||3.833|0|-7.0757|11.2566|29.615|-2.18||46.986|46.467|56.812|-64.454|-64.454|-7.671|127.55|127.55|3595.9395|110.36|2018-10-04/ev_revenues|19.1876|2018-10-11/ev_revenues|17.4106|2018-10-18/ev_revenues|17.2174|2018-10-25/ev_revenues|15.453|2018-11-01/ev_revenues|18.3749|2018-11-08/ev_revenues|19.807|2018-11-15/ev_revenues|17.4756|2018-11-23/ev_revenues|19.3158|2018-11-30/ev_revenues|19.2869|2018-10-04/ev_free_cash_flow|-11.9035|2018-10-11/ev_free_cash_flow|-10.8011|2018-10-18/ev_free_cash_flow|-10.6812|2018-10-25/ev_free_cash_flow|-9.5867|2018-11-01/ev_free_cash_flow|-11.3994|2018-11-08/ev_free_cash_flow|-12.2878|2018-11-15/ev_free_cash_flow|-10.8414|2018-11-23/ev_free_cash_flow|-11.983|2018-11-30/ev_free_cash_flow|-11.9651|2018-10-04/ps_ratio|18.3601|2018-10-11/ps_ratio|16.723|2018-10-18/ps_ratio|16.545|2018-10-25/ps_ratio|14.9196|2018-11-01/ps_ratio|17.6114|2018-11-08/ps_ratio|18.9307|2018-11-15/ps_ratio|16.7829|2018-11-23/ps_ratio|18.4782|2018-11-30/ps_ratio|18.4516|2018-10-04/price_to_book_value|34.1583|2018-10-11/price_to_book_value|31.1126|2018-10-18/price_to_book_value|30.7815|2018-10-25/price_to_book_value|27.7575|2018-11-01/price_to_book_value|32.7655|2018-11-08/price_to_book_value|35.2199|2018-11-15/price_to_book_value|31.2241|2018-11-23/price_to_book_value|34.378|2018-11-30/price_to_book_value|34.3285|2018-10-01/dividend_yield|0|2018-10-02/dividend_yield|0|2018-10-03/dividend_yield|0|2018-10-04/dividend_yield|0|2018-10-05/dividend_yield|0|2018-10-08/dividend_yield|0|2018-10-09/dividend_yield|0|2018-10-10/dividend_yield|0|2018-10-11/dividend_yield|0|2018-10-12/dividend_yield|0|2018-10-15/dividend_yield|0|2018-10-16/dividend_yield|0|2018-10-17/dividend_yield|0|2018-10-18/dividend_yield|0|2018-10-19/dividend_yield|0|2018-10-22/dividend_yield|0|2018-10-23/dividend_yield|0|2018-10-24/dividend_yield|0|2018-10-25/dividend_yield|0|2018-10-26/dividend_yield|0|2018-10-29/dividend_yield|0|2018-10-30/dividend_yield|0|2018-10-31/dividend_yield|0|2018-11-01/dividend_yield|0|2018-11-02/dividend_yield|0|2018-11-05/dividend_yield|0|2018-11-06/dividend_yield|0|2018-11-07/dividend_yield|0|2018-11-08/dividend_yield|0|2018-11-09/dividend_yield|0|2018-11-12/dividend_yield|0|2018-11-13/dividend_yield|0|2018-11-14/dividend_yield|0|2018-11-15/dividend_yield|0|2018-11-16/dividend_yield|0|2018-11-19/dividend_yield|0|2018-11-20/dividend_yield|0|2018-11-21/dividend_yield|0|2018-11-23/dividend_yield|0|2018-11-26/dividend_yield|0|2018-11-27/dividend_yield|0|2018-11-28/dividend_yield|0|2018-11-29/dividend_yield|0|2018-11-30/dividend_yield|0|2018-10-15/percent_of_shares_outstanding|10.462|2018-10-31/percent_of_shares_outstanding|10.4093|2018-11-15/percent_of_shares_outstanding|10.711|2018-11-30/percent_of_shares_outstanding|10.3581|2018-10-04/price|110.36|2018-10-11/price|100.52|2018-10-18/price|99.45|2018-10-25/price|89.68|2018-11-01/price|105.86|2018-11-08/price|113.79|2018-11-15/price|100.88|2018-11-23/price|111.07|2018-11-30/price|110.91|2018-10-04/total_return_price|110.36|2018-10-11/total_return_price|100.52|2018-10-18/total_return_price|99.45|2018-10-25/total_return_price|89.68|2018-11-01/total_return_price|105.86|2018-11-08/total_return_price|113.79|2018-11-15/total_return_price|100.88|2018-11-23/total_return_price|111.07|2018-11-30/total_return_price|110.91|2018-10-04/enterprise_value|3150.8106|2018-10-11/enterprise_value|2859.0103|2018-10-18/enterprise_value|2827.28|2018-10-25/enterprise_value|2537.5556|2018-11-01/enterprise_value|3017.3654|2018-11-08/enterprise_value|3252.5256|2018-11-15/enterprise_value|2869.686|2018-11-23/enterprise_value|3171.8653|2018-11-30/enterprise_value|3167.1206
usa_0809|ICPT|201812|482.425|436.16||10.411||490.037|114.205|375.832||19.13|-1778.785||16.2422|-9.4681|-10.0763|5.7504|15.6466||29.1101||19.4067|0|-8.8616|10.2252|29.685|-2.97||53.28|52.273|70.971|-88.005|-88.005|-7.754|94.05|94.05|2667.1457|102.35|2019-01-04/ev_revenues|16.5417|2019-01-11/ev_revenues|17.7605|2019-01-18/ev_revenues|18.3748|2019-01-25/ev_revenues|19.3822|2019-02-01/ev_revenues|18.8983|2019-02-08/ev_revenues|19.2748|2019-02-15/ev_revenues|17.9405|2019-02-22/ev_revenues|15.0554|2019-01-04/ev_free_cash_flow|-12.3474|2019-01-11/ev_free_cash_flow|-13.2572|2019-01-18/ev_free_cash_flow|-13.7157|2019-01-25/ev_free_cash_flow|-14.4677|2019-02-01/ev_free_cash_flow|-14.1065|2019-02-08/ev_free_cash_flow|-14.3876|2019-02-15/ev_free_cash_flow|-13.3915|2019-02-22/ev_free_cash_flow|-11.238|2019-01-04/ps_ratio|16.1958|2019-01-11/ps_ratio|17.3636|2019-01-18/ps_ratio|17.9522|2019-01-25/ps_ratio|18.9175|2019-02-01/ps_ratio|18.4538|2019-02-08/ps_ratio|18.8146|2019-02-15/ps_ratio|17.536|2019-02-22/ps_ratio|14.7716|2019-01-04/price_to_book_value|158.8694|2019-01-11/price_to_book_value|170.3247|2019-01-18/price_to_book_value|176.099|2019-01-25/price_to_book_value|185.5675|2019-01-31/price_to_book_value|187.3215|2019-02-07/price_to_book_value|180.4141|2019-02-14/price_to_book_value|172.6065|2019-02-21/price_to_book_value|142.54|2019-02-28/price_to_book_value|154.8181|2019-01-02/dividend_yield|0|2019-01-03/dividend_yield|0|2019-01-04/dividend_yield|0|2019-01-07/dividend_yield|0|2019-01-08/dividend_yield|0|2019-01-09/dividend_yield|0|2019-01-10/dividend_yield|0|2019-01-11/dividend_yield|0|2019-01-14/dividend_yield|0|2019-01-15/dividend_yield|0|2019-01-16/dividend_yield|0|2019-01-17/dividend_yield|0|2019-01-18/dividend_yield|0|2019-01-22/dividend_yield|0|2019-01-23/dividend_yield|0|2019-01-24/dividend_yield|0|2019-01-25/dividend_yield|0|2019-01-28/dividend_yield|0|2019-01-29/dividend_yield|0|2019-01-30/dividend_yield|0|2019-01-31/dividend_yield|0|2019-02-01/dividend_yield|0|2019-02-04/dividend_yield|0|2019-02-05/dividend_yield|0|2019-02-06/dividend_yield|0|2019-02-07/dividend_yield|0|2019-02-08/dividend_yield|0|2019-02-11/dividend_yield|0|2019-02-12/dividend_yield|0|2019-02-13/dividend_yield|0|2019-02-14/dividend_yield|0|2019-02-15/dividend_yield|0|2019-02-19/dividend_yield|0|2019-02-20/dividend_yield|0|2019-02-21/dividend_yield|0|2019-02-22/dividend_yield|0|2019-02-25/dividend_yield|0|2019-02-26/dividend_yield|0|2019-02-27/dividend_yield|0|2019-02-28/dividend_yield|0|2019-01-15/percent_of_shares_outstanding|10.2855|2019-01-31/percent_of_shares_outstanding|9.606|2019-02-15/percent_of_shares_outstanding|10.8875|2019-02-28/percent_of_shares_outstanding|16.5107|2019-01-04/price|102.35|2019-01-11/price|109.73|2019-01-18/price|113.45|2019-01-25/price|119.55|2019-02-01/price|116.62|2019-02-08/price|118.9|2019-02-15/price|110.82|2019-02-22/price|93.35|2019-01-04/total_return_price|102.35|2019-01-11/total_return_price|109.73|2019-01-18/total_return_price|113.45|2019-01-25/total_return_price|119.55|2019-02-01/total_return_price|116.62|2019-02-08/total_return_price|118.9|2019-02-15/total_return_price|110.82|2019-02-22/total_return_price|93.35|2019-01-04/enterprise_value|2974.2607|2019-01-11/enterprise_value|3193.4016|2019-01-18/enterprise_value|3303.863|2019-01-25/enterprise_value|3484.9957|2019-02-01/enterprise_value|3397.9926|2019-02-08/enterprise_value|3465.6947|2019-02-15/enterprise_value|3225.768|2019-02-22/enterprise_value|2707.0156
usa_0809|ICPT|201903|402.801|353.542||7.464||493.259|108.341|384.918||-55.001|-1869.055||18.1122|-10.5456|-13.5197|7.65|17.7006||165.5904||-6.8244|0|-7.9648|14.8291|29.76|-3.03||52.252|51.678|77.227|-90.27|-90.27|-7.839|111.86|111.86|3256.6497|117.03|2019-04-05/ev_revenues|17.8824|2019-04-12/ev_revenues|14.569|2019-04-22/ev_revenues|13.3239|2019-04-29/ev_revenues|13.5358|2019-05-06/ev_revenues|13.7393|2019-05-13/ev_revenues|12.8295|2019-05-20/ev_revenues|14.2607|2019-05-28/ev_revenues|14.5955|2019-04-05/ev_free_cash_flow|-14.8533|2019-04-12/ev_free_cash_flow|-12.1011|2019-04-22/ev_free_cash_flow|-11.0669|2019-04-29/ev_free_cash_flow|-11.2429|2019-05-06/ev_free_cash_flow|-11.412|2019-05-13/ev_free_cash_flow|-10.6562|2019-05-20/ev_free_cash_flow|-11.845|2019-05-28/ev_free_cash_flow|-12.1231|2019-04-05/ps_ratio|17.6445|2019-04-12/ps_ratio|14.3547|2019-04-22/ps_ratio|13.1184|2019-04-29/ps_ratio|13.325|2019-05-06/ps_ratio|13.527|2019-05-13/ps_ratio|12.6239|2019-05-20/ps_ratio|12.8063|2019-05-28/ps_ratio|13.1094|2019-04-04/price_to_book_value||2019-04-11/price_to_book_value||2019-04-18/price_to_book_value||2019-04-25/price_to_book_value||2019-05-02/price_to_book_value||2019-05-09/price_to_book_value||2019-05-16/price_to_book_value||2019-05-23/price_to_book_value||2019-05-30/price_to_book_value||2019-04-01/dividend_yield|0|2019-04-02/dividend_yield|0|2019-04-03/dividend_yield|0|2019-04-04/dividend_yield|0|2019-04-05/dividend_yield|0|2019-04-08/dividend_yield|0|2019-04-09/dividend_yield|0|2019-04-10/dividend_yield|0|2019-04-11/dividend_yield|0|2019-04-12/dividend_yield|0|2019-04-15/dividend_yield|0|2019-04-16/dividend_yield|0|2019-04-17/dividend_yield|0|2019-04-18/dividend_yield|0|2019-04-22/dividend_yield|0|2019-04-23/dividend_yield|0|2019-04-24/dividend_yield|0|2019-04-25/dividend_yield|0|2019-04-26/dividend_yield|0|2019-04-29/dividend_yield|0|2019-04-30/dividend_yield|0|2019-05-01/dividend_yield|0|2019-05-02/dividend_yield|0|2019-05-03/dividend_yield|0|2019-05-06/dividend_yield|0|2019-05-07/dividend_yield|0|2019-05-08/dividend_yield|0|2019-05-09/dividend_yield|0|2019-05-10/dividend_yield|0|2019-05-13/dividend_yield|0|2019-05-14/dividend_yield|0|2019-05-15/dividend_yield|0|2019-05-16/dividend_yield|0|2019-05-17/dividend_yield|0|2019-05-20/dividend_yield|0|2019-05-21/dividend_yield|0|2019-05-22/dividend_yield|0|2019-05-23/dividend_yield|0|2019-05-24/dividend_yield|0|2019-05-28/dividend_yield|0|2019-05-29/dividend_yield|0|2019-05-30/dividend_yield|0|2019-05-31/dividend_yield|0|2019-04-15/percent_of_shares_outstanding|15.9837|2019-04-30/percent_of_shares_outstanding|17.6451|2019-05-15/percent_of_shares_outstanding|16.758|2019-05-31/percent_of_shares_outstanding|16.4033|2019-04-05/price|117.03|2019-04-12/price|95.21|2019-04-22/price|87.01|2019-04-29/price|88.38|2019-05-06/price|89.72|2019-05-13/price|83.73|2019-05-20/price|84.94|2019-05-28/price|86.95|2019-04-05/total_return_price|117.03|2019-04-12/total_return_price|95.21|2019-04-22/total_return_price|87.01|2019-04-29/total_return_price|88.38|2019-05-06/total_return_price|89.72|2019-05-13/total_return_price|83.73|2019-05-20/total_return_price|84.94|2019-05-28/total_return_price|86.95|2019-04-05/enterprise_value|3506.623|2019-04-12/enterprise_value|2856.8867|2019-04-22/enterprise_value|2612.7145|2019-04-29/enterprise_value|2654.2692|2019-05-06/enterprise_value|2694.182|2019-05-13/enterprise_value|2515.7657|2019-05-20/enterprise_value|2796.4166|2019-05-28/enterprise_value|2862.0742
usa_0809|ICPT|201906|819.189|758.517||17.72||677.766|125.234|552.532||175.203|-1940.475||13.1646|-7.6019|-10.9346|2.7998|11.8143||||3.1107|0|-20.2046|17.469|31.316|-2.28||66.3|65.623|69.683|-71.42|-71.42|-9.884|78.36|78.36|2581.4776|78.66|2019-07-02/ev_revenues|10.7779|2019-07-09/ev_revenues|10.9437|2019-07-16/ev_revenues|9.2881|2019-07-23/ev_revenues|9.0416|2019-07-30/ev_revenues|8.5843|2019-08-06/ev_revenues|8.0883|2019-08-13/ev_revenues|8.8907|2019-08-20/ev_revenues|8.8653|2019-08-27/ev_revenues|8.0643|2019-07-02/ev_free_cash_flow|-10.0395|2019-07-09/ev_free_cash_flow|-10.194|2019-07-16/ev_free_cash_flow|-8.6518|2019-07-23/ev_free_cash_flow|-8.4221|2019-07-30/ev_free_cash_flow|-7.9962|2019-08-06/ev_free_cash_flow|-7.5341|2019-08-13/ev_free_cash_flow|-8.2815|2019-08-20/ev_free_cash_flow|-8.2579|2019-08-27/ev_free_cash_flow|-7.5119|2019-07-02/ps_ratio|10.8181|2019-07-09/ps_ratio|10.9708|2019-07-16/ps_ratio|9.4469|2019-07-23/ps_ratio|9.22|2019-07-30/ps_ratio|8.7992|2019-08-06/ps_ratio|8.3426|2019-08-13/ps_ratio|9.0811|2019-08-20/ps_ratio|9.0577|2019-08-27/ps_ratio|8.3206|2019-07-05/price_to_book_value|15.0155|2019-07-12/price_to_book_value|13.0093|2019-07-19/price_to_book_value|12.8096|2019-07-26/price_to_book_value|11.9418|2019-08-02/price_to_book_value|11.7216|2019-08-09/price_to_book_value|12.5409|2019-08-16/price_to_book_value|11.9437|2019-08-23/price_to_book_value|11.3652|2019-08-30/price_to_book_value|11.9773|2019-07-01/dividend_yield|0|2019-07-02/dividend_yield|0|2019-07-03/dividend_yield|0|2019-07-05/dividend_yield|0|2019-07-08/dividend_yield|0|2019-07-09/dividend_yield|0|2019-07-10/dividend_yield|0|2019-07-11/dividend_yield|0|2019-07-12/dividend_yield|0|2019-07-15/dividend_yield|0|2019-07-16/dividend_yield|0|2019-07-17/dividend_yield|0|2019-07-18/dividend_yield|0|2019-07-19/dividend_yield|0|2019-07-22/dividend_yield|0|2019-07-23/dividend_yield|0|2019-07-24/dividend_yield|0|2019-07-25/dividend_yield|0|2019-07-26/dividend_yield|0|2019-07-29/dividend_yield|0|2019-07-30/dividend_yield|0|2019-07-31/dividend_yield|0|2019-08-01/dividend_yield|0|2019-08-02/dividend_yield|0|2019-08-05/dividend_yield|0|2019-08-06/dividend_yield|0|2019-08-07/dividend_yield|0|2019-08-08/dividend_yield|0|2019-08-09/dividend_yield|0|2019-08-12/dividend_yield|0|2019-08-13/dividend_yield|0|2019-08-14/dividend_yield|0|2019-08-15/dividend_yield|0|2019-08-16/dividend_yield|0|2019-08-19/dividend_yield|0|2019-08-20/dividend_yield|0|2019-08-21/dividend_yield|0|2019-08-22/dividend_yield|0|2019-08-23/dividend_yield|0|2019-08-26/dividend_yield|0|2019-08-27/dividend_yield|0|2019-08-28/dividend_yield|0|2019-08-29/dividend_yield|0|2019-08-30/dividend_yield|0|2019-07-15/percent_of_shares_outstanding|17.7876|2019-07-31/percent_of_shares_outstanding|15.6078|2019-08-15/percent_of_shares_outstanding|15.7885|2019-08-30/percent_of_shares_outstanding|16.1836|2019-07-02/price|78.66|2019-07-09/price|79.77|2019-07-16/price|68.69|2019-07-23/price|67.04|2019-07-30/price|63.98|2019-08-06/price|60.66|2019-08-13/price|66.03|2019-08-20/price|65.86|2019-08-27/price|60.5|2019-07-02/total_return_price|78.66|2019-07-09/total_return_price|79.77|2019-07-16/total_return_price|68.69|2019-07-23/total_return_price|67.04|2019-07-30/total_return_price|63.98|2019-08-06/total_return_price|60.66|2019-08-13/total_return_price|66.03|2019-08-20/total_return_price|65.86|2019-08-27/total_return_price|60.5|2019-07-02/enterprise_value|2358.3908|2019-07-09/enterprise_value|2394.6838|2019-07-16/enterprise_value|2032.4077|2019-07-23/enterprise_value|1978.4587|2019-07-30/enterprise_value|1878.4077|2019-08-06/enterprise_value|1769.8556|2019-08-13/enterprise_value|1945.4353|2019-08-20/enterprise_value|1939.8769|2019-08-27/enterprise_value|1764.6242
usa_0809|ICPT|201909|769.084|712.371||15.457||671.359|139.974|531.385||130.735|-2025.308||8.8279|-5.9342|-8.2231|2.475|9.0233||11.9661||4.0184|0|-11.9505|17.4913|32.717|-2.59||61.95|61.463|76.828|-84.833|-84.833|-11.795|65.61|65.61|1931.7028|65.87|2019-10-01/ev_revenues|8.4229|2019-10-08/ev_revenues|7.4904|2019-10-15/ev_revenues|8.196|2019-10-22/ev_revenues|8.8261|2019-10-29/ev_revenues|9.6312|2019-11-05/ev_revenues|9.634|2019-11-12/ev_revenues|10.8242|2019-11-19/ev_revenues|11.1784|2019-11-26/ev_revenues|13.4103|2019-10-01/ev_free_cash_flow|-8.5575|2019-10-08/ev_free_cash_flow|-7.6101|2019-10-15/ev_free_cash_flow|-8.3271|2019-10-22/ev_free_cash_flow|-8.9672|2019-10-29/ev_free_cash_flow|-9.7852|2019-11-05/ev_free_cash_flow|-9.788|2019-11-12/ev_free_cash_flow|-10.9972|2019-11-19/ev_free_cash_flow|-11.3571|2019-11-26/ev_free_cash_flow|-13.6246|2019-10-01/ps_ratio|8.6977|2019-10-08/ps_ratio|7.8183|2019-10-15/ps_ratio|8.4838|2019-10-22/ps_ratio|9.078|2019-10-29/ps_ratio|9.8373|2019-11-05/ps_ratio|9.8399|2019-11-12/ps_ratio|10.9623|2019-11-19/ps_ratio|11.2964|2019-11-26/ps_ratio|13.4011|2019-10-04/price_to_book_value|15.5811|2019-10-11/price_to_book_value|14.9101|2019-10-18/price_to_book_value|16.2922|2019-10-25/price_to_book_value|18.4004|2019-11-01/price_to_book_value|18.8336|2019-11-08/price_to_book_value|20.7214|2019-11-15/price_to_book_value|20.5937|2019-11-22/price_to_book_value|22.2563|2019-11-29/price_to_book_value|27.1337|2019-10-01/dividend_yield|0|2019-10-02/dividend_yield|0|2019-10-03/dividend_yield|0|2019-10-04/dividend_yield|0|2019-10-07/dividend_yield|0|2019-10-08/dividend_yield|0|2019-10-09/dividend_yield|0|2019-10-10/dividend_yield|0|2019-10-11/dividend_yield|0|2019-10-14/dividend_yield|0|2019-10-15/dividend_yield|0|2019-10-16/dividend_yield|0|2019-10-17/dividend_yield|0|2019-10-18/dividend_yield|0|2019-10-21/dividend_yield|0|2019-10-22/dividend_yield|0|2019-10-23/dividend_yield|0|2019-10-24/dividend_yield|0|2019-10-25/dividend_yield|0|2019-10-28/dividend_yield|0|2019-10-29/dividend_yield|0|2019-10-30/dividend_yield|0|2019-10-31/dividend_yield|0|2019-11-01/dividend_yield|0|2019-11-04/dividend_yield|0|2019-11-05/dividend_yield|0|2019-11-06/dividend_yield|0|2019-11-07/dividend_yield|0|2019-11-08/dividend_yield|0|2019-11-11/dividend_yield|0|2019-11-12/dividend_yield|0|2019-11-13/dividend_yield|0|2019-11-14/dividend_yield|0|2019-11-15/dividend_yield|0|2019-11-18/dividend_yield|0|2019-11-19/dividend_yield|0|2019-11-20/dividend_yield|0|2019-11-21/dividend_yield|0|2019-11-22/dividend_yield|0|2019-11-25/dividend_yield|0|2019-11-26/dividend_yield|0|2019-11-27/dividend_yield|0|2019-11-29/dividend_yield|0|2019-10-15/percent_of_shares_outstanding|17.4127|2019-10-31/percent_of_shares_outstanding|17.2434|2019-11-15/percent_of_shares_outstanding|17.4745|2019-11-29/percent_of_shares_outstanding|16.6559|2019-10-01/price|65.87|2019-10-08/price|59.21|2019-10-15/price|64.25|2019-10-22/price|68.75|2019-10-29/price|74.5|2019-11-05/price|74.52|2019-11-12/price|83.02|2019-11-19/price|85.55|2019-11-26/price|101.49|2019-10-01/total_return_price|65.87|2019-10-08/total_return_price|59.21|2019-10-15/total_return_price|64.25|2019-10-22/total_return_price|68.75|2019-10-29/total_return_price|74.5|2019-11-05/total_return_price|74.52|2019-11-12/total_return_price|83.02|2019-11-19/total_return_price|85.55|2019-11-26/total_return_price|101.49|2019-10-01/enterprise_value|1969.1171|2019-10-08/enterprise_value|1751.1126|2019-10-15/enterprise_value|1916.089|2019-10-22/enterprise_value|2063.3892|2019-10-29/enterprise_value|2251.6063|2019-11-05/enterprise_value|2252.261|2019-11-12/enterprise_value|2530.4949|2019-11-19/enterprise_value|2613.3104|2019-11-26/enterprise_value|3135.0808
usa_0809|ICPT|201912|721.315|652.622||18.448||703.33|162.005|541.325||51.556|-2123.466||15.6769|-11.4616|-16.6167|5.2334|15.5617||30.8142||10.3204|0|-6.392|13.8212|32.791|-2.99||71.5|69.026|93.68|-98.158|-98.158|-11.626|123.92|123.92|3950.6122|115.75|2020-01-07/ev_revenues|14.6118|2020-01-14/ev_revenues|14.209|2020-01-21/ev_revenues|12.655|2020-01-28/ev_revenues|11.8402|2020-02-04/ev_revenues|12.2417|2020-02-11/ev_revenues|11.8923|2020-02-18/ev_revenues|12.1504|2020-02-25/ev_revenues|10.5613|2020-01-07/ev_free_cash_flow|-15.4878|2020-01-14/ev_free_cash_flow|-15.0608|2020-01-21/ev_free_cash_flow|-13.4136|2020-01-28/ev_free_cash_flow|-12.55|2020-02-04/ev_free_cash_flow|-12.9756|2020-02-11/ev_free_cash_flow|-12.6053|2020-02-18/ev_free_cash_flow|-12.8789|2020-02-25/ev_free_cash_flow|-11.1944|2020-01-07/ps_ratio|14.5357|2020-01-14/ps_ratio|14.1477|2020-01-21/ps_ratio|12.6508|2020-01-28/ps_ratio|11.8659|2020-02-04/ps_ratio|12.2527|2020-02-11/ps_ratio|11.9161|2020-02-18/ps_ratio|12.1648|2020-02-25/ps_ratio|10.634|2020-01-03/price_to_book_value|73.7149|2020-01-10/price_to_book_value|73.4855|2020-01-17/price_to_book_value|67.6166|2020-01-24/price_to_book_value|61.5884|2020-01-31/price_to_book_value|58.8866|2020-02-07/price_to_book_value|60.6453|2020-02-14/price_to_book_value|60.435|2020-02-21/price_to_book_value|60.5306|2020-02-28/price_to_book_value|58.5871|2020-01-02/dividend_yield|0|2020-01-03/dividend_yield|0|2020-01-06/dividend_yield|0|2020-01-07/dividend_yield|0|2020-01-08/dividend_yield|0|2020-01-09/dividend_yield|0|2020-01-10/dividend_yield|0|2020-01-13/dividend_yield|0|2020-01-14/dividend_yield|0|2020-01-15/dividend_yield|0|2020-01-16/dividend_yield|0|2020-01-17/dividend_yield|0|2020-01-21/dividend_yield|0|2020-01-22/dividend_yield|0|2020-01-23/dividend_yield|0|2020-01-24/dividend_yield|0|2020-01-27/dividend_yield|0|2020-01-28/dividend_yield|0|2020-01-29/dividend_yield|0|2020-01-30/dividend_yield|0|2020-01-31/dividend_yield|0|2020-02-03/dividend_yield|0|2020-02-04/dividend_yield|0|2020-02-05/dividend_yield|0|2020-02-06/dividend_yield|0|2020-02-07/dividend_yield|0|2020-02-10/dividend_yield|0|2020-02-11/dividend_yield|0|2020-02-12/dividend_yield|0|2020-02-13/dividend_yield|0|2020-02-14/dividend_yield|0|2020-02-18/dividend_yield|0|2020-02-19/dividend_yield|0|2020-02-20/dividend_yield|0|2020-02-21/dividend_yield|0|2020-02-24/dividend_yield|0|2020-02-25/dividend_yield|0|2020-02-26/dividend_yield|0|2020-02-27/dividend_yield|0|2020-02-28/dividend_yield|0|2020-01-15/percent_of_shares_outstanding|14.9326|2020-01-31/percent_of_shares_outstanding|15.2957|2020-02-14/percent_of_shares_outstanding|14.5631|2020-02-28/percent_of_shares_outstanding|14.9452|2020-01-07/price|115.75|2020-01-14/price|112.66|2020-01-21/price|100.74|2020-01-28/price|94.49|2020-02-04/price|97.57|2020-02-11/price|94.89|2020-02-18/price|96.87|2020-02-25/price|84.68|2020-01-07/total_return_price|115.75|2020-01-14/total_return_price|112.66|2020-01-21/total_return_price|100.74|2020-01-28/total_return_price|94.49|2020-02-04/total_return_price|97.57|2020-02-11/total_return_price|94.89|2020-02-18/total_return_price|96.87|2020-02-25/total_return_price|84.68|2020-01-07/enterprise_value|3682.2023|2020-01-14/enterprise_value|3580.6862|2020-01-21/enterprise_value|3189.0773|2020-01-28/enterprise_value|2983.7454|2020-02-04/enterprise_value|3084.933|2020-02-11/enterprise_value|2996.8867|2020-02-18/enterprise_value|3061.9358|2020-02-25/enterprise_value|2661.4565
usa_0809|ICPT|202003|628.191|549.036||17.286||697.1|149.968|547.132||-34.719|-2216.449||7.5758|-5.9404|-8.1647|3.1155|7.4762||41.4392||-15.5237|0|-12.5765|13.483|32.561|-2.86||72.652|71.8|98.558|-92.983|-92.983|-11.777|62.96|62.96|2063.6707|62.91|2020-04-07/ev_revenues|7.5711|2020-04-14/ev_revenues|8.7478|2020-04-21/ev_revenues|9.7358|2020-04-28/ev_revenues|9.9547|2020-05-05/ev_revenues|9.6802|2020-05-12/ev_revenues|10.7324|2020-05-19/ev_revenues|10.4905|2020-05-26/ev_revenues|9.211|2020-04-07/ev_free_cash_flow|-8.1596|2020-04-14/ev_free_cash_flow|-9.4278|2020-04-21/ev_free_cash_flow|-10.4927|2020-04-28/ev_free_cash_flow|-10.7286|2020-05-05/ev_free_cash_flow|-10.4327|2020-05-12/ev_free_cash_flow|-11.5666|2020-05-19/ev_free_cash_flow|-11.306|2020-05-26/ev_free_cash_flow|-9.927|2020-04-07/ps_ratio|7.4702|2020-04-14/ps_ratio|8.6256|2020-04-21/ps_ratio|9.5957|2020-04-28/ps_ratio|9.8107|2020-05-05/ps_ratio|9.5411|2020-05-12/ps_ratio|10.5742|2020-05-19/ps_ratio|10.3367|2020-05-26/ps_ratio|9.0804|2020-04-01/dividend_yield|0|2020-04-02/dividend_yield|0|2020-04-03/dividend_yield|0|2020-04-06/dividend_yield|0|2020-04-07/dividend_yield|0|2020-04-08/dividend_yield|0|2020-04-09/dividend_yield|0|2020-04-13/dividend_yield|0|2020-04-14/dividend_yield|0|2020-04-15/dividend_yield|0|2020-04-16/dividend_yield|0|2020-04-17/dividend_yield|0|2020-04-20/dividend_yield|0|2020-04-21/dividend_yield|0|2020-04-22/dividend_yield|0|2020-04-23/dividend_yield|0|2020-04-24/dividend_yield|0|2020-04-27/dividend_yield|0|2020-04-28/dividend_yield|0|2020-04-29/dividend_yield|0|2020-04-30/dividend_yield|0|2020-05-01/dividend_yield|0|2020-05-04/dividend_yield|0|2020-05-05/dividend_yield|0|2020-05-06/dividend_yield|0|2020-05-07/dividend_yield|0|2020-05-08/dividend_yield|0|2020-05-11/dividend_yield|0|2020-05-12/dividend_yield|0|2020-05-13/dividend_yield|0|2020-05-14/dividend_yield|0|2020-05-15/dividend_yield|0|2020-05-18/dividend_yield|0|2020-05-19/dividend_yield|0|2020-05-20/dividend_yield|0|2020-05-21/dividend_yield|0|2020-05-22/dividend_yield|0|2020-05-26/dividend_yield|0|2020-05-27/dividend_yield|0|2020-05-28/dividend_yield|0|2020-05-29/dividend_yield|0|2020-04-15/percent_of_shares_outstanding|13.696|2020-04-30/percent_of_shares_outstanding|15.1087|2020-05-15/percent_of_shares_outstanding|16.6314|2020-05-29/percent_of_shares_outstanding|17.5687|2020-04-07/price|62.91|2020-04-14/price|72.64|2020-04-21/price|80.81|2020-04-28/price|82.62|2020-05-05/price|80.35|2020-05-12/price|89.05|2020-05-19/price|87.05|2020-05-26/price|76.47|2020-04-07/total_return_price|62.91|2020-04-14/total_return_price|72.64|2020-04-21/total_return_price|80.81|2020-04-28/total_return_price|82.62|2020-05-05/total_return_price|80.35|2020-05-12/total_return_price|89.05|2020-05-19/total_return_price|87.05|2020-05-26/total_return_price|76.47|2020-04-07/enterprise_value|2062.3824|2020-04-14/enterprise_value|2382.9188|2020-04-21/enterprise_value|2652.0639|2020-04-28/enterprise_value|2711.6909|2020-05-05/enterprise_value|2636.9101|2020-05-12/enterprise_value|2923.5151|2020-05-19/enterprise_value|2857.6289|2020-05-26/enterprise_value|2509.0909
usa_0809|ICPT|202006|606.652|534.475||15.327||716.29|163.536|552.754||-78.796|-2279.73||5.6172|-4.6916|-7.1831|2.4967|5.5387||||-6.9295|0|-2.1652|19.4554|32.96|-1.92||77.249|75.372|93.36|-63.281|-63.281|-11.933|47.91|47.91|1591.6481|45.37|2020-07-07/ev_revenues|5.3216|2020-07-14/ev_revenues|5.0981|2020-07-21/ev_revenues|5.6044|2020-07-28/ev_revenues|5.3833|2020-08-04/ev_revenues|5.5788|2020-08-11/ev_revenues|6.1608|2020-08-18/ev_revenues|5.5264|2020-08-25/ev_revenues|5.864|2020-07-07/ev_free_cash_flow|-6.805|2020-07-14/ev_free_cash_flow|-6.5192|2020-07-21/ev_free_cash_flow|-7.1667|2020-07-28/ev_free_cash_flow|-6.8839|2020-08-04/ev_free_cash_flow|-7.134|2020-08-11/ev_free_cash_flow|-7.8782|2020-08-18/ev_free_cash_flow|-7.067|2020-08-25/ev_free_cash_flow|-7.4986|2020-07-07/ps_ratio|5.2451|2020-07-14/ps_ratio|5.0231|2020-07-21/ps_ratio|5.526|2020-07-28/ps_ratio|5.3063|2020-08-04/ps_ratio|5.5006|2020-08-11/ps_ratio|6.0786|2020-08-18/ps_ratio|5.4485|2020-08-25/ps_ratio|5.7838|2020-07-01/dividend_yield|0|2020-07-02/dividend_yield|0|2020-07-06/dividend_yield|0|2020-07-07/dividend_yield|0|2020-07-08/dividend_yield|0|2020-07-09/dividend_yield|0|2020-07-10/dividend_yield|0|2020-07-13/dividend_yield|0|2020-07-14/dividend_yield|0|2020-07-15/dividend_yield|0|2020-07-16/dividend_yield|0|2020-07-17/dividend_yield|0|2020-07-20/dividend_yield|0|2020-07-21/dividend_yield|0|2020-07-22/dividend_yield|0|2020-07-23/dividend_yield|0|2020-07-24/dividend_yield|0|2020-07-27/dividend_yield|0|2020-07-28/dividend_yield|0|2020-07-29/dividend_yield|0|2020-07-30/dividend_yield|0|2020-07-31/dividend_yield|0|2020-08-03/dividend_yield|0|2020-08-04/dividend_yield|0|2020-08-05/dividend_yield|0|2020-08-06/dividend_yield|0|2020-08-07/dividend_yield|0|2020-08-10/dividend_yield|0|2020-08-11/dividend_yield|0|2020-08-12/dividend_yield|0|2020-08-13/dividend_yield|0|2020-08-14/dividend_yield|0|2020-08-17/dividend_yield|0|2020-08-18/dividend_yield|0|2020-08-19/dividend_yield|0|2020-08-20/dividend_yield|0|2020-08-21/dividend_yield|0|2020-08-24/dividend_yield|0|2020-08-25/dividend_yield|0|2020-08-26/dividend_yield|0|2020-08-27/dividend_yield|0|2020-08-28/dividend_yield|0|2020-08-31/dividend_yield|0|2020-07-15/percent_of_shares_outstanding|17.848|2020-07-31/percent_of_shares_outstanding|17.9405|2020-08-14/percent_of_shares_outstanding|16.6971|2020-08-31/percent_of_shares_outstanding|15.6695|2020-07-07/price|45.37|2020-07-14/price|43.45|2020-07-21/price|47.8|2020-07-28/price|45.9|2020-08-04/price|47.58|2020-08-11/price|52.58|2020-08-18/price|47.13|2020-08-25/price|50.03|2020-07-07/total_return_price|45.37|2020-07-14/total_return_price|43.45|2020-07-21/total_return_price|47.8|2020-07-28/total_return_price|45.9|2020-08-04/total_return_price|47.58|2020-08-11/total_return_price|52.58|2020-08-18/total_return_price|47.13|2020-08-25/total_return_price|50.03|2020-07-07/enterprise_value|1507.8769|2020-07-14/enterprise_value|1444.5538|2020-07-21/enterprise_value|1588.0202|2020-07-28/enterprise_value|1525.3567|2020-08-04/enterprise_value|1580.7645|2020-08-11/enterprise_value|1745.6685|2020-08-18/enterprise_value|1565.9231|2020-08-25/enterprise_value|1661.5674
usa_0809|ICPT|202009|||||||||||||4.9037||-6.2707||4.83|||||0||19.4579||||||||||41.78|41.78|1389.4758|40.44|2020-10-06/ev_revenues|4.7478|2020-10-13/ev_revenues|4.1146|2020-10-20/ev_revenues|3.5768|2020-10-22/ev_revenues|3.4453|2020-10-06/ev_free_cash_flow|-6.0712|2020-10-13/ev_free_cash_flow|-5.2615|2020-10-20/ev_free_cash_flow|-4.5739|2020-10-22/ev_free_cash_flow|-4.4057|2020-10-06/ps_ratio|4.6751|2020-10-13/ps_ratio|4.0462|2020-10-20/ps_ratio|3.5121|2020-10-22/ps_ratio|3.3815|2020-10-23/ps_ratio|3.3873|2020-10-01/dividend_yield|0|2020-10-02/dividend_yield|0|2020-10-05/dividend_yield|0|2020-10-06/dividend_yield|0|2020-10-07/dividend_yield|0|2020-10-08/dividend_yield|0|2020-10-09/dividend_yield|0|2020-10-12/dividend_yield|0|2020-10-13/dividend_yield|0|2020-10-14/dividend_yield|0|2020-10-15/dividend_yield|0|2020-10-16/dividend_yield|0|2020-10-19/dividend_yield|0|2020-10-20/dividend_yield|0|2020-10-21/dividend_yield|0|2020-10-22/dividend_yield|0|2020-10-06/price|40.44|2020-10-13/price|35|2020-10-20/price|30.38|2020-10-23/price|29.3|2020-10-06/total_return_price|40.44|2020-10-13/total_return_price|35|2020-10-20/total_return_price|30.38|2020-10-23/total_return_price|29.3|2020-10-06/enterprise_value|1345.2816|2020-10-13/enterprise_value|1165.866|2020-10-20/enterprise_value|1013.4947|2020-10-22/enterprise_value|976.2264