Oncternal Therapeutics Inc NASDAQ:ONCT Historical Prices

Below are the 5068 trading days of historical prices for ONCT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5068	NASDAQ	ONCT	Thu, Mar 21, 2024	7.81	8.30	7.81	7.96
5067	NASDAQ	ONCT	Wed, Mar 20, 2024	7.85	8.50	7.85	8.35
5066	NASDAQ	ONCT	Tue, Mar 19, 2024	7.80	7.90	7.80	7.88
5065	NASDAQ	ONCT	Mon, Mar 18, 2024	7.82	8.31	7.80	7.80
5064	NASDAQ	ONCT	Fri, Mar 15, 2024	7.48	8.10	7.48	8.02
5063	NASDAQ	ONCT	Thu, Mar 14, 2024	9.18	9.18	7.74	7.82
5062	NASDAQ	ONCT	Wed, Mar 13, 2024	9.02	9.35	9.02	9.05
5061	NASDAQ	ONCT	Tue, Mar 12, 2024	9.65	9.65	9.00	9.00
5060	NASDAQ	ONCT	Mon, Mar 11, 2024	9.80	9.96	9.80	9.80
5059	NASDAQ	ONCT	Fri, Mar 8, 2024	9.23	9.59	9.23	9.59
5058	NASDAQ	ONCT	Thu, Mar 7, 2024	9.51	9.61	9.24	9.25
5057	NASDAQ	ONCT	Wed, Mar 6, 2024	9.95	10.00	9.45	9.55
5056	NASDAQ	ONCT	Tue, Mar 5, 2024	10.09	10.27	9.25	9.50
5055	NASDAQ	ONCT	Mon, Mar 4, 2024	10.00	10.60	10.00	10.15
5054	NASDAQ	ONCT	Fri, Mar 1, 2024	9.30	10.61	9.30	10.03
5053	NASDAQ	ONCT	Thu, Feb 29, 2024	9.35	9.66	9.30	9.30
5052	NASDAQ	ONCT	Wed, Feb 28, 2024	9.85	9.85	9.22	9.46
5051	NASDAQ	ONCT	Tue, Feb 27, 2024	9.43	9.66	9.27	9.66
5050	NASDAQ	ONCT	Mon, Feb 26, 2024	9.00	9.68	9.00	9.26
5049	NASDAQ	ONCT	Fri, Feb 23, 2024	9.25	9.25	9.03	9.04
5048	NASDAQ	ONCT	Thu, Feb 22, 2024	9.11	9.40	8.77	9.20
5047	NASDAQ	ONCT	Wed, Feb 21, 2024	8.99	9.10	8.99	9.08
5046	NASDAQ	ONCT	Tue, Feb 20, 2024	8.46	8.77	8.45	8.60
5045	NASDAQ	ONCT	Fri, Feb 16, 2024	8.99	8.99	8.37	8.42
5044	NASDAQ	ONCT	Thu, Feb 15, 2024	9.16	9.21	8.99	8.99
5043	NASDAQ	ONCT	Wed, Feb 14, 2024	9.00	9.29	8.99	9.18
5042	NASDAQ	ONCT	Tue, Feb 13, 2024	9.38	9.68	9.15	9.15
5041	NASDAQ	ONCT	Mon, Feb 12, 2024	9.50	9.89	9.46	9.70
5040	NASDAQ	ONCT	Fri, Feb 9, 2024	9.42	9.90	9.42	9.88
5039	NASDAQ	ONCT	Thu, Feb 8, 2024	9.56	9.56	9.55	9.55
5038	NASDAQ	ONCT	Wed, Feb 7, 2024	9.50	9.60	9.50	9.60
5037	NASDAQ	ONCT	Tue, Feb 6, 2024	9.46	9.90	9.46	9.86
5036	NASDAQ	ONCT	Mon, Feb 5, 2024	9.76	9.99	9.45	9.45
5035	NASDAQ	ONCT	Fri, Feb 2, 2024	9.71	10.40	9.63	9.75
5034	NASDAQ	ONCT	Thu, Feb 1, 2024	9.51	10.08	9.45	9.46
5033	NASDAQ	ONCT	Wed, Jan 31, 2024	9.57	9.84	9.40	9.77
5032	NASDAQ	ONCT	Tue, Jan 30, 2024	10.00	10.00	9.44	9.44
5031	NASDAQ	ONCT	Mon, Jan 29, 2024	9.35	10.12	9.28	9.98
5030	NASDAQ	ONCT	Fri, Jan 26, 2024	8.52	9.40	8.50	9.02
5029	NASDAQ	ONCT	Thu, Jan 25, 2024	9.00	9.39	8.78	8.97
5028	NASDAQ	ONCT	Wed, Jan 24, 2024	6.81	9.59	6.69	8.93
5027	NASDAQ	ONCT	Tue, Jan 23, 2024	7.15	7.34	6.80	6.90
5026	NASDAQ	ONCT	Mon, Jan 22, 2024	7.03	7.79	6.68	7.17
5025	NASDAQ	ONCT	Fri, Jan 19, 2024	7.79	7.81	7.29	7.29
5024	NASDAQ	ONCT	Thu, Jan 18, 2024	7.67	8.19	7.60	7.80
5023	NASDAQ	ONCT	Wed, Jan 17, 2024	8.30	8.30	7.60	7.62
5022	NASDAQ	ONCT	Tue, Jan 16, 2024	8.76	9.49	8.37	8.37
5021	NASDAQ	ONCT	Fri, Jan 12, 2024	7.64	9.06	7.45	8.59
5020	NASDAQ	ONCT	Thu, Jan 11, 2024	7.01	7.40	7.01	7.38
5019	NASDAQ	ONCT	Wed, Jan 10, 2024	7.07	7.21	6.82	7.18
5018	NASDAQ	ONCT	Tue, Jan 9, 2024	7.20	7.45	6.58	7.10
5017	NASDAQ	ONCT	Mon, Jan 8, 2024	7.19	7.47	5.57	7.20
5016	NASDAQ	ONCT	Fri, Jan 5, 2024	8.10	8.10	6.82	6.85
5015	NASDAQ	ONCT	Thu, Jan 4, 2024	9.60	10.40	7.06	7.49
5014	NASDAQ	ONCT	Wed, Jan 3, 2024	9.63	10.54	9.60	9.92
5013	NASDAQ	ONCT	Tue, Jan 2, 2024	10.77	11.45	9.92	11.08
5012	NASDAQ	ONCT	Fri, Dec 29, 2023	9.84	11.00	9.84	10.72
5011	NASDAQ	ONCT	Thu, Dec 28, 2023	11.13	11.17	9.40	9.76
5010	NASDAQ	ONCT	Wed, Dec 27, 2023	11.67	12.40	10.57	11.14
5009	NASDAQ	ONCT	Tue, Dec 26, 2023	10.00	12.00	9.03	11.82
5008	NASDAQ	ONCT	Fri, Dec 22, 2023	12.60	13.14	10.80	11.96
5007	NASDAQ	ONCT	Thu, Dec 21, 2023	9.51	12.80	9.50	12.80
5006	NASDAQ	ONCT	Wed, Dec 20, 2023	8.80	9.76	8.60	9.60
5005	NASDAQ	ONCT	Tue, Dec 19, 2023	8.32	9.10	7.61	9.10
5004	NASDAQ	ONCT	Mon, Dec 18, 2023	7.72	8.40	7.68	8.31
5003	NASDAQ	ONCT	Fri, Dec 15, 2023	7.40	7.68	7.20	7.60
5002	NASDAQ	ONCT	Thu, Dec 14, 2023	7.80	7.89	6.80	7.40
5001	NASDAQ	ONCT	Wed, Dec 13, 2023	7.37	7.83	7.20	7.80
5000	NASDAQ	ONCT	Tue, Dec 12, 2023	8.60	9.20	7.22	7.60
4999	NASDAQ	ONCT	Mon, Dec 11, 2023	9.00	11.60	8.04	8.20
4998	NASDAQ	ONCT	Fri, Dec 8, 2023	7.00	8.90	7.00	8.62
4997	NASDAQ	ONCT	Thu, Dec 7, 2023	7.60	8.00	6.85	6.91
4996	NASDAQ	ONCT	Wed, Dec 6, 2023	7.00	8.60	7.00	7.62
4995	NASDAQ	ONCT	Tue, Dec 5, 2023	6.90	7.00	6.60	6.91
4994	NASDAQ	ONCT	Mon, Dec 4, 2023	6.22	7.08	6.22	6.90
4993	NASDAQ	ONCT	Fri, Dec 1, 2023	7.20	7.30	6.60	6.84
4992	NASDAQ	ONCT	Thu, Nov 30, 2023	6.94	7.39	6.94	7.36
4991	NASDAQ	ONCT	Wed, Nov 29, 2023	6.80	7.20	6.80	7.20
4990	NASDAQ	ONCT	Tue, Nov 28, 2023	7.50	7.50	6.40	7.02
4989	NASDAQ	ONCT	Mon, Nov 27, 2023	7.50	7.83	7.20	7.27
4988	NASDAQ	ONCT	Fri, Nov 24, 2023	6.62	7.50	6.62	7.50
4987	NASDAQ	ONCT	Wed, Nov 22, 2023	6.80	6.80	6.41	6.50
4986	NASDAQ	ONCT	Tue, Nov 21, 2023	6.77	7.32	6.70	7.20
4985	NASDAQ	ONCT	Mon, Nov 20, 2023	6.07	7.00	6.07	6.98
4984	NASDAQ	ONCT	Fri, Nov 17, 2023	6.40	6.70	6.00	6.20
4983	NASDAQ	ONCT	Thu, Nov 16, 2023	6.20	6.65	6.04	6.40
4982	NASDAQ	ONCT	Wed, Nov 15, 2023	6.13	6.60	6.13	6.50
4981	NASDAQ	ONCT	Tue, Nov 14, 2023	6.18	6.40	5.80	6.13
4980	NASDAQ	ONCT	Mon, Nov 13, 2023	6.00	6.39	5.80	6.27
4979	NASDAQ	ONCT	Fri, Nov 10, 2023	5.76	5.99	5.76	5.80
4978	NASDAQ	ONCT	Thu, Nov 9, 2023	6.40	6.94	6.00	6.00
4977	NASDAQ	ONCT	Wed, Nov 8, 2023	6.76	6.80	6.41	6.60
4976	NASDAQ	ONCT	Tue, Nov 7, 2023	7.08	7.30	6.86	7.06
4975	NASDAQ	ONCT	Mon, Nov 6, 2023	7.40	7.60	6.80	6.91
4974	NASDAQ	ONCT	Fri, Nov 3, 2023	6.80	7.40	6.63	7.20
4973	NASDAQ	ONCT	Thu, Nov 2, 2023	6.13	6.80	6.13	6.62
4972	NASDAQ	ONCT	Wed, Nov 1, 2023	6.58	6.58	6.00	6.31
4971	NASDAQ	ONCT	Tue, Oct 31, 2023	6.21	7.00	6.21	6.79
4970	NASDAQ	ONCT	Mon, Oct 30, 2023	6.20	6.52	6.20	6.52
4969	NASDAQ	ONCT	Fri, Oct 27, 2023	6.40	6.42	5.80	6.40
4968	NASDAQ	ONCT	Thu, Oct 26, 2023	7.00	7.00	6.30	6.38
4967	NASDAQ	ONCT	Wed, Oct 25, 2023	6.20	6.88	6.20	6.20
4966	NASDAQ	ONCT	Tue, Oct 24, 2023	6.39	6.63	6.20	6.30
4965	NASDAQ	ONCT	Mon, Oct 23, 2023	6.51	6.80	6.20	6.20
4964	NASDAQ	ONCT	Fri, Oct 20, 2023	6.20	6.68	6.20	6.20
4963	NASDAQ	ONCT	Thu, Oct 19, 2023	6.91	6.91	6.22	6.22
4962	NASDAQ	ONCT	Wed, Oct 18, 2023	6.58	7.00	6.20	6.60
4961	NASDAQ	ONCT	Tue, Oct 17, 2023	5.76	6.60	5.76	6.28
4960	NASDAQ	ONCT	Mon, Oct 16, 2023	6.12	6.12	5.76	5.76
4959	NASDAQ	ONCT	Fri, Oct 13, 2023	5.90	6.05	5.67	5.90
4958	NASDAQ	ONCT	Thu, Oct 12, 2023	5.61	6.14	5.61	5.96
4957	NASDAQ	ONCT	Wed, Oct 11, 2023	5.88	6.00	5.60	5.61
4956	NASDAQ	ONCT	Tue, Oct 10, 2023	6.01	6.01	5.60	5.60
4955	NASDAQ	ONCT	Mon, Oct 9, 2023	6.01	6.10	5.92	6.01
4954	NASDAQ	ONCT	Fri, Oct 6, 2023	6.01	6.40	5.90	6.03
4953	NASDAQ	ONCT	Thu, Oct 5, 2023	6.00	6.20	5.90	6.01
4952	NASDAQ	ONCT	Wed, Oct 4, 2023	6.01	6.20	6.00	6.01
4951	NASDAQ	ONCT	Tue, Oct 3, 2023	6.40	6.40	5.90	6.01
4950	NASDAQ	ONCT	Mon, Oct 2, 2023	6.22	6.60	5.90	6.16
4949	NASDAQ	ONCT	Fri, Sep 29, 2023	6.00	6.26	5.90	6.00
4948	NASDAQ	ONCT	Thu, Sep 28, 2023	6.02	6.19	5.92	5.92
4947	NASDAQ	ONCT	Wed, Sep 27, 2023	6.09	6.50	6.00	6.20
4946	NASDAQ	ONCT	Tue, Sep 26, 2023	6.40	6.51	6.00	6.20
4945	NASDAQ	ONCT	Mon, Sep 25, 2023	6.24	6.60	6.10	6.22
4944	NASDAQ	ONCT	Fri, Sep 22, 2023	6.78	6.78	6.20	6.21
4943	NASDAQ	ONCT	Thu, Sep 21, 2023	6.59	6.76	6.02	6.60
4942	NASDAQ	ONCT	Wed, Sep 20, 2023	6.78	6.78	6.40	6.46
4941	NASDAQ	ONCT	Tue, Sep 19, 2023	6.67	6.76	6.02	6.65
4940	NASDAQ	ONCT	Mon, Sep 18, 2023	7.20	7.21	6.51	6.68
4939	NASDAQ	ONCT	Fri, Sep 15, 2023	6.56	7.00	6.10	7.00
4938	NASDAQ	ONCT	Thu, Sep 14, 2023	6.68	6.70	6.40	6.56
4937	NASDAQ	ONCT	Wed, Sep 13, 2023	6.80	6.80	6.41	6.42
4936	NASDAQ	ONCT	Tue, Sep 12, 2023	6.62	6.90	6.40	6.52
4935	NASDAQ	ONCT	Mon, Sep 11, 2023	6.31	6.31	6.31	6.31
4934	NASDAQ	ONCT	Fri, Sep 8, 2023	5.99	6.38	5.86	6.20
4933	NASDAQ	ONCT	Thu, Sep 7, 2023	6.00	6.10	5.75	5.99
4932	NASDAQ	ONCT	Wed, Sep 6, 2023	6.00	6.20	5.85	5.85
4931	NASDAQ	ONCT	Tue, Sep 5, 2023	6.08	6.16	5.94	6.02
4930	NASDAQ	ONCT	Fri, Sep 1, 2023	6.00	6.22	5.93	6.00
4929	NASDAQ	ONCT	Thu, Aug 31, 2023	5.98	6.30	5.90	6.00
4928	NASDAQ	ONCT	Wed, Aug 30, 2023	6.63	6.63	5.90	6.06
4927	NASDAQ	ONCT	Tue, Aug 29, 2023	6.30	6.44	6.00	6.25
4926	NASDAQ	ONCT	Mon, Aug 28, 2023	6.50	6.80	6.04	6.40
4925	NASDAQ	ONCT	Fri, Aug 25, 2023	6.72	6.97	6.30	6.60
4924	NASDAQ	ONCT	Thu, Aug 24, 2023	7.00	7.00	6.20	6.82
4923	NASDAQ	ONCT	Wed, Aug 23, 2023	6.20	7.03	6.10	6.96
4922	NASDAQ	ONCT	Tue, Aug 22, 2023	6.22	6.22	6.00	6.20
4921	NASDAQ	ONCT	Mon, Aug 21, 2023	6.30	6.34	5.84	5.89
4920	NASDAQ	ONCT	Fri, Aug 18, 2023	6.28	6.60	6.10	6.35
4919	NASDAQ	ONCT	Thu, Aug 17, 2023	6.20	6.40	6.10	6.20
4918	NASDAQ	ONCT	Wed, Aug 16, 2023	7.11	7.11	6.24	6.38
4917	NASDAQ	ONCT	Tue, Aug 15, 2023	7.60	7.76	6.80	7.54
4916	NASDAQ	ONCT	Mon, Aug 14, 2023	6.51	7.57	6.10	7.42
4915	NASDAQ	ONCT	Fri, Aug 11, 2023	5.85	6.51	5.85	6.28
4914	NASDAQ	ONCT	Thu, Aug 10, 2023	7.68	7.80	6.57	6.78
4913	NASDAQ	ONCT	Wed, Aug 9, 2023	6.86	7.60	6.65	7.27
4912	NASDAQ	ONCT	Tue, Aug 8, 2023	6.70	6.84	6.60	6.60
4911	NASDAQ	ONCT	Mon, Aug 7, 2023	7.09	7.19	6.42	6.54
4910	NASDAQ	ONCT	Fri, Aug 4, 2023	7.78	7.80	7.10	7.10
4909	NASDAQ	ONCT	Thu, Aug 3, 2023	7.60	7.80	7.60	7.61
4908	NASDAQ	ONCT	Wed, Aug 2, 2023	7.80	7.88	7.30	7.61
4907	NASDAQ	ONCT	Tue, Aug 1, 2023	7.41	7.80	7.21	7.80
4906	NASDAQ	ONCT	Mon, Jul 31, 2023	7.31	7.80	7.20	7.41
4905	NASDAQ	ONCT	Fri, Jul 28, 2023	7.60	8.00	7.20	7.26
4904	NASDAQ	ONCT	Thu, Jul 27, 2023	8.00	8.48	7.46	7.48
4903	NASDAQ	ONCT	Wed, Jul 26, 2023	8.04	8.20	7.80	8.00
4902	NASDAQ	ONCT	Tue, Jul 25, 2023	8.31	8.40	8.10	8.10
4901	NASDAQ	ONCT	Mon, Jul 24, 2023	9.08	9.28	8.00	8.40
4900	NASDAQ	ONCT	Fri, Jul 21, 2023	9.04	9.23	8.70	9.00
4899	NASDAQ	ONCT	Thu, Jul 20, 2023	8.50	9.17	8.50	8.91
4898	NASDAQ	ONCT	Wed, Jul 19, 2023	8.90	9.36	8.60	8.64
4897	NASDAQ	ONCT	Tue, Jul 18, 2023	9.00	9.37	8.70	9.02
4896	NASDAQ	ONCT	Mon, Jul 17, 2023	9.17	9.47	8.70	9.00
4895	NASDAQ	ONCT	Fri, Jul 14, 2023	10.24	10.24	8.60	9.17
4894	NASDAQ	ONCT	Thu, Jul 13, 2023	8.60	9.80	8.52	9.60
4893	NASDAQ	ONCT	Wed, Jul 12, 2023	8.40	8.82	8.20	8.63
4892	NASDAQ	ONCT	Tue, Jul 11, 2023	7.48	8.75	7.48	8.28
4891	NASDAQ	ONCT	Mon, Jul 10, 2023	7.40	7.80	7.23	7.47
4890	NASDAQ	ONCT	Fri, Jul 7, 2023	7.02	7.60	7.01	7.50
4889	NASDAQ	ONCT	Thu, Jul 6, 2023	7.00	7.16	6.81	7.02
4888	NASDAQ	ONCT	Wed, Jul 5, 2023	7.10	7.40	6.81	7.00
4887	NASDAQ	ONCT	Mon, Jul 3, 2023	7.16	7.55	7.05	7.11
4886	NASDAQ	ONCT	Fri, Jun 30, 2023	6.80	7.60	6.80	6.90
4885	NASDAQ	ONCT	Thu, Jun 29, 2023	7.20	7.60	7.03	7.10
4884	NASDAQ	ONCT	Wed, Jun 28, 2023	6.80	7.40	6.80	7.11
4883	NASDAQ	ONCT	Tue, Jun 27, 2023	7.20	7.20	6.70	7.00
4882	NASDAQ	ONCT	Mon, Jun 26, 2023	6.84	7.14	6.80	6.97
4881	NASDAQ	ONCT	Fri, Jun 23, 2023	7.40	7.40	6.81	6.81
4880	NASDAQ	ONCT	Thu, Jun 22, 2023	7.20	7.61	7.20	7.40
4879	NASDAQ	ONCT	Wed, Jun 21, 2023	7.76	7.78	7.00	7.35
4878	NASDAQ	ONCT	Tue, Jun 20, 2023	8.03	8.20	7.62	7.71
4877	NASDAQ	ONCT	Fri, Jun 16, 2023	8.00	8.30	7.90	8.16
4876	NASDAQ	ONCT	Thu, Jun 15, 2023	7.40	8.40	7.00	8.00
4875	NASDAQ	ONCT	Wed, Jun 14, 2023	6.70	7.38	6.70	7.00
4874	NASDAQ	ONCT	Tue, Jun 13, 2023	6.70	7.11	6.70	6.70
4873	NASDAQ	ONCT	Mon, Jun 12, 2023	6.64	7.00	6.42	6.70
4872	NASDAQ	ONCT	Fri, Jun 9, 2023	6.12	7.32	6.12	6.43
4871	NASDAQ	ONCT	Thu, Jun 8, 2023	6.18	6.40	6.12	6.12
4870	NASDAQ	ONCT	Wed, Jun 7, 2023	6.00	6.44	6.00	6.18
4869	NASDAQ	ONCT	Tue, Jun 6, 2023	6.05	6.24	5.88	6.07
4868	NASDAQ	ONCT	Mon, Jun 5, 2023	5.94	6.24	5.94	6.18
4867	NASDAQ	ONCT	Fri, Jun 2, 2023	6.00	6.26	5.84	6.12
4866	NASDAQ	ONCT	Thu, Jun 1, 2023	5.60	5.97	5.60	5.97
4865	NASDAQ	ONCT	Wed, May 31, 2023	6.20	6.20	5.70	5.70
4864	NASDAQ	ONCT	Tue, May 30, 2023	6.00	6.16	5.60	5.98
4863	NASDAQ	ONCT	Fri, May 26, 2023	5.81	6.18	5.81	6.01
4862	NASDAQ	ONCT	Thu, May 25, 2023	6.40	6.40	5.83	5.91
4861	NASDAQ	ONCT	Wed, May 24, 2023	6.42	6.52	6.18	6.36
4860	NASDAQ	ONCT	Tue, May 23, 2023	6.13	6.36	6.10	6.33
4859	NASDAQ	ONCT	Mon, May 22, 2023	6.16	6.20	5.76	6.16
4858	NASDAQ	ONCT	Fri, May 19, 2023	6.22	6.22	5.90	6.16
4857	NASDAQ	ONCT	Thu, May 18, 2023	6.80	6.80	5.90	6.01
4856	NASDAQ	ONCT	Wed, May 17, 2023	5.80	6.40	5.80	6.32
4855	NASDAQ	ONCT	Tue, May 16, 2023	6.00	6.12	5.80	5.81
4854	NASDAQ	ONCT	Mon, May 15, 2023	5.70	6.16	5.70	5.90
4853	NASDAQ	ONCT	Fri, May 12, 2023	5.81	5.98	5.70	5.72
4852	NASDAQ	ONCT	Thu, May 11, 2023	6.00	6.36	5.80	5.90
4851	NASDAQ	ONCT	Wed, May 10, 2023	6.00	6.20	5.87	6.16
4850	NASDAQ	ONCT	Tue, May 9, 2023	6.40	6.46	5.86	6.14
4849	NASDAQ	ONCT	Mon, May 8, 2023	6.37	6.60	6.22	6.46
4848	NASDAQ	ONCT	Fri, May 5, 2023	6.82	6.82	6.20	6.60
4847	NASDAQ	ONCT	Thu, May 4, 2023	6.70	6.95	6.26	6.32
4846	NASDAQ	ONCT	Wed, May 3, 2023	6.74	7.20	6.56	6.56
4845	NASDAQ	ONCT	Tue, May 2, 2023	6.79	7.20	6.22	6.82
4844	NASDAQ	ONCT	Mon, May 1, 2023	6.20	7.39	6.07	7.00
4843	NASDAQ	ONCT	Fri, Apr 28, 2023	6.31	6.31	6.06	6.13
4842	NASDAQ	ONCT	Thu, Apr 27, 2023	6.06	6.31	5.90	6.31
4841	NASDAQ	ONCT	Wed, Apr 26, 2023	6.60	6.60	5.82	5.92
4840	NASDAQ	ONCT	Tue, Apr 25, 2023	6.60	6.65	6.20	6.50
4839	NASDAQ	ONCT	Mon, Apr 24, 2023	6.86	6.86	6.10	6.60
4838	NASDAQ	ONCT	Fri, Apr 21, 2023	6.20	6.60	6.20	6.56
4837	NASDAQ	ONCT	Thu, Apr 20, 2023	6.85	6.85	6.10	6.20
4836	NASDAQ	ONCT	Wed, Apr 19, 2023	7.08	7.19	6.62	6.85
4835	NASDAQ	ONCT	Tue, Apr 18, 2023	7.10	7.30	6.80	7.20
4834	NASDAQ	ONCT	Mon, Apr 17, 2023	6.70	7.31	6.60	7.16
4833	NASDAQ	ONCT	Fri, Apr 14, 2023	5.82	6.25	5.80	6.25
4832	NASDAQ	ONCT	Thu, Apr 13, 2023	5.73	6.19	5.60	5.69
4831	NASDAQ	ONCT	Wed, Apr 12, 2023	5.80	6.05	5.42	5.52
4830	NASDAQ	ONCT	Tue, Apr 11, 2023	5.60	6.06	5.43	5.82
4829	NASDAQ	ONCT	Mon, Apr 10, 2023	5.30	5.65	5.22	5.65
4828	NASDAQ	ONCT	Thu, Apr 6, 2023	6.17	6.17	5.40	5.50
4827	NASDAQ	ONCT	Wed, Apr 5, 2023	6.50	6.56	5.84	6.09
4826	NASDAQ	ONCT	Tue, Apr 4, 2023	6.20	6.99	5.56	6.81
4825	NASDAQ	ONCT	Mon, Apr 3, 2023	15.70	16.40	15.30	15.80
4824	NASDAQ	ONCT	Fri, Mar 31, 2023	16.33	16.33	15.40	15.70
4823	NASDAQ	ONCT	Thu, Mar 30, 2023	15.00	16.60	15.00	16.30
4822	NASDAQ	ONCT	Wed, Mar 29, 2023	15.00	15.60	14.87	15.03
4821	NASDAQ	ONCT	Tue, Mar 28, 2023	15.47	15.71	15.24	15.44
4820	NASDAQ	ONCT	Mon, Mar 27, 2023	17.60	17.60	14.69	16.00
4819	NASDAQ	ONCT	Fri, Mar 24, 2023	17.37	17.64	16.80	17.47
4818	NASDAQ	ONCT	Thu, Mar 23, 2023	14.40	17.56	14.38	17.56
4817	NASDAQ	ONCT	Wed, Mar 22, 2023	13.00	14.20	12.80	14.12
4816	NASDAQ	ONCT	Tue, Mar 21, 2023	13.50	13.80	11.90	12.62
4815	NASDAQ	ONCT	Mon, Mar 20, 2023	13.80	14.38	12.60	13.58
4814	NASDAQ	ONCT	Fri, Mar 17, 2023	14.30	14.40	13.19	13.19
4813	NASDAQ	ONCT	Thu, Mar 16, 2023	14.20	14.54	14.00	14.36
4812	NASDAQ	ONCT	Wed, Mar 15, 2023	15.18	15.18	13.96	14.55
4811	NASDAQ	ONCT	Tue, Mar 14, 2023	16.40	16.80	13.60	14.76
4810	NASDAQ	ONCT	Mon, Mar 13, 2023	15.00	16.40	15.00	16.00
4809	NASDAQ	ONCT	Fri, Mar 10, 2023	15.40	16.98	14.20	15.00
4808	NASDAQ	ONCT	Thu, Mar 9, 2023	17.97	18.20	17.40	17.72
4807	NASDAQ	ONCT	Wed, Mar 8, 2023	18.40	18.47	17.78	17.82
4806	NASDAQ	ONCT	Tue, Mar 7, 2023	18.80	19.00	17.82	18.20
4805	NASDAQ	ONCT	Mon, Mar 6, 2023	18.48	19.00	18.20	18.76
4804	NASDAQ	ONCT	Fri, Mar 3, 2023	18.00	18.98	17.70	18.54
4803	NASDAQ	ONCT	Thu, Mar 2, 2023	17.66	18.80	17.60	17.60
4802	NASDAQ	ONCT	Wed, Mar 1, 2023	18.60	18.60	17.40	17.90
4801	NASDAQ	ONCT	Tue, Feb 28, 2023	18.60	19.00	17.83	17.83
4800	NASDAQ	ONCT	Mon, Feb 27, 2023	18.27	19.72	17.82	18.00
4799	NASDAQ	ONCT	Fri, Feb 24, 2023	18.37	19.00	17.91	18.01
4798	NASDAQ	ONCT	Thu, Feb 23, 2023	19.36	19.37	18.20	18.32
4797	NASDAQ	ONCT	Wed, Feb 22, 2023	19.01	20.10	18.60	19.00
4796	NASDAQ	ONCT	Tue, Feb 21, 2023	20.60	20.80	19.00	19.20
4795	NASDAQ	ONCT	Fri, Feb 17, 2023	20.40	20.60	20.20	20.60
4794	NASDAQ	ONCT	Thu, Feb 16, 2023	20.60	20.80	20.40	20.60
4793	NASDAQ	ONCT	Wed, Feb 15, 2023	21.20	21.80	20.40	20.60
4792	NASDAQ	ONCT	Tue, Feb 14, 2023	21.00	21.40	20.80	21.00
4791	NASDAQ	ONCT	Mon, Feb 13, 2023	21.40	21.50	20.60	21.20
4790	NASDAQ	ONCT	Fri, Feb 10, 2023	21.20	21.40	20.60	21.20
4789	NASDAQ	ONCT	Thu, Feb 9, 2023	21.60	22.20	20.60	21.20
4788	NASDAQ	ONCT	Wed, Feb 8, 2023	21.60	22.40	20.80	21.20
4787	NASDAQ	ONCT	Tue, Feb 7, 2023	21.40	21.80	21.00	21.60
4786	NASDAQ	ONCT	Mon, Feb 6, 2023	21.60	21.80	21.20	21.80
4785	NASDAQ	ONCT	Fri, Feb 3, 2023	22.60	22.80	21.00	21.80
4784	NASDAQ	ONCT	Thu, Feb 2, 2023	22.40	23.00	22.00	22.40
4783	NASDAQ	ONCT	Wed, Feb 1, 2023	23.20	23.60	22.00	22.60
4782	NASDAQ	ONCT	Tue, Jan 31, 2023	23.60	23.80	22.00	22.40
4781	NASDAQ	ONCT	Mon, Jan 30, 2023	23.60	24.00	23.00	23.20
4780	NASDAQ	ONCT	Fri, Jan 27, 2023	23.00	23.60	22.80	23.57
4779	NASDAQ	ONCT	Thu, Jan 26, 2023	23.20	23.40	22.80	23.20
4778	NASDAQ	ONCT	Wed, Jan 25, 2023	22.60	23.80	22.60	23.20
4777	NASDAQ	ONCT	Tue, Jan 24, 2023	23.20	23.60	22.78	23.20
4776	NASDAQ	ONCT	Mon, Jan 23, 2023	23.60	24.00	23.20	23.60
4775	NASDAQ	ONCT	Fri, Jan 20, 2023	24.20	24.20	23.00	23.40
4774	NASDAQ	ONCT	Thu, Jan 19, 2023	24.40	25.00	23.82	24.00
4773	NASDAQ	ONCT	Wed, Jan 18, 2023	26.60	26.60	24.20	24.80
4772	NASDAQ	ONCT	Tue, Jan 17, 2023	26.40	26.60	25.46	26.00
4771	NASDAQ	ONCT	Fri, Jan 13, 2023	25.80	25.80	25.00	25.80
4770	NASDAQ	ONCT	Thu, Jan 12, 2023	25.60	25.60	24.00	25.40
4769	NASDAQ	ONCT	Wed, Jan 11, 2023	22.80	25.80	22.20	25.20
4768	NASDAQ	ONCT	Tue, Jan 10, 2023	21.62	22.80	20.80	22.80
4767	NASDAQ	ONCT	Mon, Jan 9, 2023	21.20	21.40	20.20	20.80
4766	NASDAQ	ONCT	Fri, Jan 6, 2023	21.00	21.80	20.60	20.80
4765	NASDAQ	ONCT	Thu, Jan 5, 2023	20.60	21.80	20.20	21.20
4764	NASDAQ	ONCT	Wed, Jan 4, 2023	21.00	21.20	19.60	20.80
4763	NASDAQ	ONCT	Tue, Jan 3, 2023	20.00	21.10	19.80	20.40
4762	NASDAQ	ONCT	Fri, Dec 30, 2022	19.00	20.60	18.21	20.00
4761	NASDAQ	ONCT	Thu, Dec 29, 2022	18.20	19.00	18.20	19.00
4760	NASDAQ	ONCT	Wed, Dec 28, 2022	19.00	19.12	18.12	18.69
4759	NASDAQ	ONCT	Tue, Dec 27, 2022	18.80	19.60	18.12	19.12
4758	NASDAQ	ONCT	Fri, Dec 23, 2022	18.40	19.60	17.71	19.30
4757	NASDAQ	ONCT	Thu, Dec 22, 2022	18.64	19.70	18.00	18.22
4756	NASDAQ	ONCT	Wed, Dec 21, 2022	17.93	18.50	17.40	17.60
4755	NASDAQ	ONCT	Tue, Dec 20, 2022	17.00	18.67	17.00	17.80
4754	NASDAQ	ONCT	Mon, Dec 19, 2022	17.64	18.00	16.60	17.20
4753	NASDAQ	ONCT	Fri, Dec 16, 2022	18.00	18.67	17.79	17.91
4752	NASDAQ	ONCT	Thu, Dec 15, 2022	18.29	18.95	18.20	18.40
4751	NASDAQ	ONCT	Wed, Dec 14, 2022	19.80	20.00	18.20	18.20
4750	NASDAQ	ONCT	Tue, Dec 13, 2022	20.80	21.20	19.20	19.80
4749	NASDAQ	ONCT	Mon, Dec 12, 2022	20.80	22.00	19.18	21.20
4748	NASDAQ	ONCT	Fri, Dec 9, 2022	21.60	23.00	20.00	21.40
4747	NASDAQ	ONCT	Thu, Dec 8, 2022	22.00	22.40	20.80	21.60
4746	NASDAQ	ONCT	Wed, Dec 7, 2022	21.00	22.20	20.80	21.40
4745	NASDAQ	ONCT	Tue, Dec 6, 2022	22.40	22.60	20.60	21.60
4744	NASDAQ	ONCT	Mon, Dec 5, 2022	19.00	23.60	18.20	22.00
4743	NASDAQ	ONCT	Fri, Dec 2, 2022	18.00	19.00	18.00	18.70
4742	NASDAQ	ONCT	Thu, Dec 1, 2022	18.47	18.94	18.10	18.40
4741	NASDAQ	ONCT	Wed, Nov 30, 2022	18.61	19.46	18.00	18.20
4740	NASDAQ	ONCT	Tue, Nov 29, 2022	18.80	19.80	18.59	18.79
4739	NASDAQ	ONCT	Mon, Nov 28, 2022	19.09	19.80	18.59	19.18
4738	NASDAQ	ONCT	Fri, Nov 25, 2022	19.59	19.60	18.70	19.40
4737	NASDAQ	ONCT	Wed, Nov 23, 2022	19.01	19.49	18.66	18.70
4736	NASDAQ	ONCT	Tue, Nov 22, 2022	19.60	19.60	18.69	19.16
4735	NASDAQ	ONCT	Mon, Nov 21, 2022	20.80	20.80	19.20	19.78
4734	NASDAQ	ONCT	Fri, Nov 18, 2022	20.60	20.80	20.00	20.40
4733	NASDAQ	ONCT	Thu, Nov 17, 2022	19.72	20.40	19.40	19.99
4732	NASDAQ	ONCT	Wed, Nov 16, 2022	20.00	20.20	19.12	19.79
4731	NASDAQ	ONCT	Tue, Nov 15, 2022	20.40	20.80	20.00	20.20
4730	NASDAQ	ONCT	Mon, Nov 14, 2022	18.40	20.80	18.40	20.20
4729	NASDAQ	ONCT	Fri, Nov 11, 2022	17.60	18.87	17.40	18.84
4728	NASDAQ	ONCT	Thu, Nov 10, 2022	18.00	18.00	17.20	17.65
4727	NASDAQ	ONCT	Wed, Nov 9, 2022	18.20	18.20	17.20	17.48
4726	NASDAQ	ONCT	Tue, Nov 8, 2022	17.66	18.36	17.40	18.09
4725	NASDAQ	ONCT	Mon, Nov 7, 2022	19.00	19.00	17.60	17.81
4724	NASDAQ	ONCT	Fri, Nov 4, 2022	20.20	20.20	17.60	18.09
4723	NASDAQ	ONCT	Thu, Nov 3, 2022	20.20	20.60	19.60	20.00
4722	NASDAQ	ONCT	Wed, Nov 2, 2022	21.00	21.00	20.00	20.40
4721	NASDAQ	ONCT	Tue, Nov 1, 2022	21.20	21.60	20.20	21.00
4720	NASDAQ	ONCT	Mon, Oct 31, 2022	21.00	21.40	21.00	21.00
4719	NASDAQ	ONCT	Fri, Oct 28, 2022	21.00	21.80	20.40	21.40
4718	NASDAQ	ONCT	Thu, Oct 27, 2022	21.20	21.55	21.00	21.20
4717	NASDAQ	ONCT	Wed, Oct 26, 2022	21.60	21.70	20.80	21.00
4716	NASDAQ	ONCT	Tue, Oct 25, 2022	22.00	22.00	20.80	21.00
4715	NASDAQ	ONCT	Mon, Oct 24, 2022	19.90	21.60	19.18	20.80
4714	NASDAQ	ONCT	Fri, Oct 21, 2022	21.40	21.40	19.60	20.00
4713	NASDAQ	ONCT	Thu, Oct 20, 2022	20.20	21.20	20.20	20.60
4712	NASDAQ	ONCT	Wed, Oct 19, 2022	21.40	21.60	20.60	20.60
4711	NASDAQ	ONCT	Tue, Oct 18, 2022	22.00	22.20	21.20	21.60
4710	NASDAQ	ONCT	Mon, Oct 17, 2022	22.20	22.30	21.60	21.60
4709	NASDAQ	ONCT	Fri, Oct 14, 2022	21.60	22.40	21.60	21.80
4708	NASDAQ	ONCT	Thu, Oct 13, 2022	21.00	22.20	20.50	22.00
4707	NASDAQ	ONCT	Wed, Oct 12, 2022	21.80	21.80	20.20	21.00
4706	NASDAQ	ONCT	Tue, Oct 11, 2022	20.40	22.20	19.77	21.20
4705	NASDAQ	ONCT	Mon, Oct 10, 2022	21.80	21.80	20.80	20.80
4704	NASDAQ	ONCT	Fri, Oct 7, 2022	22.00	22.00	20.40	21.20
4703	NASDAQ	ONCT	Thu, Oct 6, 2022	21.40	22.40	21.40	21.60
4702	NASDAQ	ONCT	Wed, Oct 5, 2022	22.00	22.20	20.20	21.40
4701	NASDAQ	ONCT	Tue, Oct 4, 2022	20.00	22.60	20.00	22.20
4700	NASDAQ	ONCT	Mon, Oct 3, 2022	18.31	19.60	18.20	19.40
4699	NASDAQ	ONCT	Fri, Sep 30, 2022	17.57	18.64	17.20	17.83
4698	NASDAQ	ONCT	Thu, Sep 29, 2022	17.40	17.98	17.00	17.48
4697	NASDAQ	ONCT	Wed, Sep 28, 2022	15.98	18.00	15.80	17.40
4696	NASDAQ	ONCT	Tue, Sep 27, 2022	15.80	16.40	15.61	15.80
4695	NASDAQ	ONCT	Mon, Sep 26, 2022	16.03	16.99	15.64	15.80
4694	NASDAQ	ONCT	Fri, Sep 23, 2022	16.60	17.06	15.41	16.55
4693	NASDAQ	ONCT	Thu, Sep 22, 2022	17.00	17.54	16.40	17.13
4692	NASDAQ	ONCT	Wed, Sep 21, 2022	18.20	18.20	17.10	17.10
4691	NASDAQ	ONCT	Tue, Sep 20, 2022	17.80	18.24	17.20	17.40
4690	NASDAQ	ONCT	Mon, Sep 19, 2022	18.60	18.60	17.43	17.60
4689	NASDAQ	ONCT	Fri, Sep 16, 2022	20.00	20.00	18.02	18.20
4688	NASDAQ	ONCT	Thu, Sep 15, 2022	20.00	20.40	19.18	19.60
4687	NASDAQ	ONCT	Wed, Sep 14, 2022	20.60	20.79	19.60	19.60
4686	NASDAQ	ONCT	Tue, Sep 13, 2022	21.60	21.60	20.40	20.80
4685	NASDAQ	ONCT	Mon, Sep 12, 2022	21.40	21.60	21.00	21.20
4684	NASDAQ	ONCT	Fri, Sep 9, 2022	20.80	21.80	20.40	21.40
4683	NASDAQ	ONCT	Thu, Sep 8, 2022	21.60	21.80	20.40	21.40
4682	NASDAQ	ONCT	Wed, Sep 7, 2022	21.00	21.80	20.20	21.40
4681	NASDAQ	ONCT	Tue, Sep 6, 2022	22.60	22.60	20.80	21.00
4680	NASDAQ	ONCT	Fri, Sep 2, 2022	22.60	23.00	21.60	22.00
4679	NASDAQ	ONCT	Thu, Sep 1, 2022	23.00	23.40	22.20	22.40
4678	NASDAQ	ONCT	Wed, Aug 31, 2022	22.20	22.80	21.60	22.40
4677	NASDAQ	ONCT	Tue, Aug 30, 2022	23.40	23.80	22.00	22.20
4676	NASDAQ	ONCT	Mon, Aug 29, 2022	23.80	24.20	22.60	23.80
4675	NASDAQ	ONCT	Fri, Aug 26, 2022	25.60	26.60	23.40	24.00
4674	NASDAQ	ONCT	Thu, Aug 25, 2022	25.60	25.60	23.40	25.00
4673	NASDAQ	ONCT	Wed, Aug 24, 2022	24.60	25.80	24.00	25.00
4672	NASDAQ	ONCT	Tue, Aug 23, 2022	23.42	24.60	23.40	24.00
4671	NASDAQ	ONCT	Mon, Aug 22, 2022	24.00	24.20	23.00	23.80
4670	NASDAQ	ONCT	Fri, Aug 19, 2022	25.20	25.20	24.00	24.60
4669	NASDAQ	ONCT	Thu, Aug 18, 2022	24.80	25.60	24.40	24.80
4668	NASDAQ	ONCT	Wed, Aug 17, 2022	26.80	27.40	24.80	25.20
4667	NASDAQ	ONCT	Tue, Aug 16, 2022	24.60	28.00	24.20	26.60
4666	NASDAQ	ONCT	Mon, Aug 15, 2022	23.40	24.80	23.40	24.60
4665	NASDAQ	ONCT	Fri, Aug 12, 2022	22.40	23.40	21.80	23.20
4664	NASDAQ	ONCT	Thu, Aug 11, 2022	23.40	23.57	22.40	22.60
4663	NASDAQ	ONCT	Wed, Aug 10, 2022	22.20	22.80	21.40	22.40
4662	NASDAQ	ONCT	Tue, Aug 9, 2022	22.80	23.30	22.00	22.20
4661	NASDAQ	ONCT	Mon, Aug 8, 2022	23.40	23.90	22.80	23.20
4660	NASDAQ	ONCT	Fri, Aug 5, 2022	22.00	23.40	21.40	23.20
4659	NASDAQ	ONCT	Thu, Aug 4, 2022	22.00	23.60	20.80	22.40
4658	NASDAQ	ONCT	Wed, Aug 3, 2022	21.40	22.20	20.60	21.40
4657	NASDAQ	ONCT	Tue, Aug 2, 2022	20.40	21.20	20.20	20.60
4656	NASDAQ	ONCT	Mon, Aug 1, 2022	20.60	20.90	19.80	20.00
4655	NASDAQ	ONCT	Fri, Jul 29, 2022	20.60	21.20	20.20	20.60
4654	NASDAQ	ONCT	Thu, Jul 28, 2022	20.60	21.20	20.00	20.80
4653	NASDAQ	ONCT	Wed, Jul 27, 2022	21.40	21.40	20.20	20.80
4652	NASDAQ	ONCT	Tue, Jul 26, 2022	20.80	20.80	19.80	20.00
4651	NASDAQ	ONCT	Mon, Jul 25, 2022	21.80	21.80	20.20	20.60
4650	NASDAQ	ONCT	Fri, Jul 22, 2022	23.00	23.00	21.00	21.20
4649	NASDAQ	ONCT	Thu, Jul 21, 2022	23.00	24.00	22.80	23.00
4648	NASDAQ	ONCT	Wed, Jul 20, 2022	24.60	24.80	23.20	23.20
4647	NASDAQ	ONCT	Tue, Jul 19, 2022	22.60	24.20	22.40	23.80
4646	NASDAQ	ONCT	Mon, Jul 18, 2022	23.60	25.40	22.40	22.40
4645	NASDAQ	ONCT	Fri, Jul 15, 2022	24.00	24.00	21.60	23.00
4644	NASDAQ	ONCT	Thu, Jul 14, 2022	22.20	23.40	22.20	22.40
4643	NASDAQ	ONCT	Wed, Jul 13, 2022	21.60	23.20	21.43	22.60
4642	NASDAQ	ONCT	Tue, Jul 12, 2022	22.20	23.20	21.40	22.20
4641	NASDAQ	ONCT	Mon, Jul 11, 2022	21.60	22.80	21.42	22.40
4640	NASDAQ	ONCT	Fri, Jul 8, 2022	21.20	22.80	20.40	22.80
4639	NASDAQ	ONCT	Thu, Jul 7, 2022	21.20	21.60	21.00	21.40
4638	NASDAQ	ONCT	Wed, Jul 6, 2022	21.20	21.40	20.00	21.20
4637	NASDAQ	ONCT	Tue, Jul 5, 2022	20.20	21.00	19.90	21.00
4636	NASDAQ	ONCT	Fri, Jul 1, 2022	22.20	22.70	20.60	20.80
4635	NASDAQ	ONCT	Thu, Jun 30, 2022	22.60	22.80	21.20	22.20
4634	NASDAQ	ONCT	Wed, Jun 29, 2022	23.40	23.40	22.30	22.60
4633	NASDAQ	ONCT	Tue, Jun 28, 2022	24.00	24.40	23.00	23.40
4632	NASDAQ	ONCT	Mon, Jun 27, 2022	24.00	24.00	22.00	23.60
4631	NASDAQ	ONCT	Fri, Jun 24, 2022	25.40	25.80	22.90	23.40
4630	NASDAQ	ONCT	Thu, Jun 23, 2022	22.80	25.80	22.60	25.20
4629	NASDAQ	ONCT	Wed, Jun 22, 2022	22.60	23.20	22.20	22.40
4628	NASDAQ	ONCT	Tue, Jun 21, 2022	22.80	23.40	21.80	22.60
4627	NASDAQ	ONCT	Fri, Jun 17, 2022	21.80	22.80	21.80	22.40
4626	NASDAQ	ONCT	Thu, Jun 16, 2022	23.08	23.80	21.40	21.60
4625	NASDAQ	ONCT	Wed, Jun 15, 2022	23.00	24.40	22.80	23.80
4624	NASDAQ	ONCT	Tue, Jun 14, 2022	22.00	24.05	21.80	23.00
4623	NASDAQ	ONCT	Mon, Jun 13, 2022	23.80	24.00	22.00	22.20
4622	NASDAQ	ONCT	Fri, Jun 10, 2022	28.20	28.20	24.40	24.60
4621	NASDAQ	ONCT	Thu, Jun 9, 2022	29.60	29.60	27.60	28.60
4620	NASDAQ	ONCT	Wed, Jun 8, 2022	28.80	30.40	28.60	30.00
4619	NASDAQ	ONCT	Tue, Jun 7, 2022	29.80	30.00	27.00	29.60
4618	NASDAQ	ONCT	Mon, Jun 6, 2022	30.80	31.40	28.60	29.60
4617	NASDAQ	ONCT	Fri, Jun 3, 2022	30.00	31.20	28.40	30.40
4616	NASDAQ	ONCT	Thu, Jun 2, 2022	30.00	32.40	28.40	29.80
4615	NASDAQ	ONCT	Wed, Jun 1, 2022	29.60	37.40	29.40	31.20
4614	NASDAQ	ONCT	Tue, May 31, 2022	27.40	29.80	24.20	29.60
4613	NASDAQ	ONCT	Fri, May 27, 2022	19.02	32.20	18.93	30.80
4612	NASDAQ	ONCT	Thu, May 26, 2022	15.80	16.96	15.40	16.38
4611	NASDAQ	ONCT	Wed, May 25, 2022	16.00	17.80	15.13	15.66
4610	NASDAQ	ONCT	Tue, May 24, 2022	16.11	16.90	15.04	16.00
4609	NASDAQ	ONCT	Mon, May 23, 2022	16.39	17.71	16.00	16.50
4608	NASDAQ	ONCT	Fri, May 20, 2022	17.44	18.00	15.20	16.50
4607	NASDAQ	ONCT	Thu, May 19, 2022	17.77	19.46	16.40	17.26
4606	NASDAQ	ONCT	Wed, May 18, 2022	16.80	18.84	16.20	17.59
4605	NASDAQ	ONCT	Tue, May 17, 2022	14.91	18.78	14.91	16.84
4604	NASDAQ	ONCT	Mon, May 16, 2022	14.20	15.26	14.20	14.91
4603	NASDAQ	ONCT	Fri, May 13, 2022	15.00	16.11	13.80	13.99
4602	NASDAQ	ONCT	Thu, May 12, 2022	14.60	15.43	14.05	14.63
4601	NASDAQ	ONCT	Wed, May 11, 2022	19.50	19.52	14.30	14.60
4600	NASDAQ	ONCT	Tue, May 10, 2022	20.60	20.80	18.78	20.00
4599	NASDAQ	ONCT	Mon, May 9, 2022	20.40	20.40	19.40	19.81
4598	NASDAQ	ONCT	Fri, May 6, 2022	21.40	21.40	19.80	20.40
4597	NASDAQ	ONCT	Thu, May 5, 2022	21.00	22.00	20.00	22.00
4596	NASDAQ	ONCT	Wed, May 4, 2022	22.00	22.40	20.00	21.60
4595	NASDAQ	ONCT	Tue, May 3, 2022	20.80	25.20	20.20	22.00
4594	NASDAQ	ONCT	Mon, May 2, 2022	17.00	21.40	17.00	21.00
4593	NASDAQ	ONCT	Fri, Apr 29, 2022	18.20	18.60	17.00	17.07
4592	NASDAQ	ONCT	Thu, Apr 28, 2022	18.00	18.64	17.23	18.01
4591	NASDAQ	ONCT	Wed, Apr 27, 2022	19.00	19.20	17.60	17.60
4590	NASDAQ	ONCT	Tue, Apr 26, 2022	19.70	20.60	18.24	18.74
4589	NASDAQ	ONCT	Mon, Apr 25, 2022	20.00	20.60	19.80	20.20
4588	NASDAQ	ONCT	Fri, Apr 22, 2022	20.01	20.40	19.23	19.90
4587	NASDAQ	ONCT	Thu, Apr 21, 2022	21.40	22.00	20.20	20.20
4586	NASDAQ	ONCT	Wed, Apr 20, 2022	21.60	21.80	21.00	21.40
4585	NASDAQ	ONCT	Tue, Apr 19, 2022	21.20	21.60	20.40	21.20
4584	NASDAQ	ONCT	Mon, Apr 18, 2022	22.40	22.60	21.00	21.00
4583	NASDAQ	ONCT	Thu, Apr 14, 2022	23.00	24.60	22.60	23.00
4582	NASDAQ	ONCT	Wed, Apr 13, 2022	23.20	23.20	22.20	23.00
4581	NASDAQ	ONCT	Tue, Apr 12, 2022	25.00	25.56	23.00	23.20
4580	NASDAQ	ONCT	Mon, Apr 11, 2022	25.00	25.30	23.20	23.60
4579	NASDAQ	ONCT	Fri, Apr 8, 2022	26.60	26.89	25.40	25.80
4578	NASDAQ	ONCT	Thu, Apr 7, 2022	27.60	28.00	26.80	26.80
4577	NASDAQ	ONCT	Wed, Apr 6, 2022	27.60	28.20	26.40	27.60
4576	NASDAQ	ONCT	Tue, Apr 5, 2022	28.40	29.40	27.80	28.20
4575	NASDAQ	ONCT	Mon, Apr 4, 2022	27.40	28.80	26.80	28.60
4574	NASDAQ	ONCT	Fri, Apr 1, 2022	27.80	29.00	27.00	27.00
4573	NASDAQ	ONCT	Thu, Mar 31, 2022	29.00	29.00	27.40	27.80
4572	NASDAQ	ONCT	Wed, Mar 30, 2022	27.80	29.80	27.80	28.60
4571	NASDAQ	ONCT	Tue, Mar 29, 2022	28.40	29.40	27.40	27.80
4570	NASDAQ	ONCT	Mon, Mar 28, 2022	29.00	29.40	27.00	27.40
4569	NASDAQ	ONCT	Fri, Mar 25, 2022	29.40	30.00	28.60	28.80
4568	NASDAQ	ONCT	Thu, Mar 24, 2022	29.60	31.80	29.00	29.40
4567	NASDAQ	ONCT	Wed, Mar 23, 2022	30.20	32.00	29.20	29.40
4566	NASDAQ	ONCT	Tue, Mar 22, 2022	31.00	31.60	30.20	30.60
4565	NASDAQ	ONCT	Mon, Mar 21, 2022	31.00	31.40	29.40	30.20
4564	NASDAQ	ONCT	Fri, Mar 18, 2022	31.40	33.01	31.00	31.40
4563	NASDAQ	ONCT	Thu, Mar 17, 2022	29.40	32.00	29.40	31.40
4562	NASDAQ	ONCT	Wed, Mar 16, 2022	29.60	30.60	28.60	30.00
4561	NASDAQ	ONCT	Tue, Mar 15, 2022	29.00	29.00	27.40	28.40
4560	NASDAQ	ONCT	Mon, Mar 14, 2022	31.00	31.40	27.40	28.20
4559	NASDAQ	ONCT	Fri, Mar 11, 2022	33.40	34.00	30.60	30.80
4558	NASDAQ	ONCT	Thu, Mar 10, 2022	33.80	34.20	32.60	33.60
4557	NASDAQ	ONCT	Wed, Mar 9, 2022	32.20	35.20	32.20	34.60
4556	NASDAQ	ONCT	Tue, Mar 8, 2022	32.20	33.60	30.40	31.40
4555	NASDAQ	ONCT	Mon, Mar 7, 2022	32.40	32.60	30.60	31.00
4554	NASDAQ	ONCT	Fri, Mar 4, 2022	33.60	34.73	32.20	32.60
4553	NASDAQ	ONCT	Thu, Mar 3, 2022	36.60	36.60	33.80	34.00
4552	NASDAQ	ONCT	Wed, Mar 2, 2022	36.40	36.60	35.20	36.00
4551	NASDAQ	ONCT	Tue, Mar 1, 2022	36.20	37.20	35.80	36.00
4550	NASDAQ	ONCT	Mon, Feb 28, 2022	36.80	38.20	35.60	36.60
4549	NASDAQ	ONCT	Fri, Feb 25, 2022	36.80	37.40	36.03	37.00
4548	NASDAQ	ONCT	Thu, Feb 24, 2022	34.00	37.00	33.60	36.80
4547	NASDAQ	ONCT	Wed, Feb 23, 2022	36.40	36.50	34.30	34.60
4546	NASDAQ	ONCT	Tue, Feb 22, 2022	37.60	37.60	35.70	35.80
4545	NASDAQ	ONCT	Fri, Feb 18, 2022	37.80	38.80	37.20	37.60
4544	NASDAQ	ONCT	Thu, Feb 17, 2022	40.40	40.60	37.60	37.80
4543	NASDAQ	ONCT	Wed, Feb 16, 2022	40.20	41.00	39.40	40.40
4542	NASDAQ	ONCT	Tue, Feb 15, 2022	38.40	41.20	38.40	40.60
4541	NASDAQ	ONCT	Mon, Feb 14, 2022	39.60	39.60	38.00	38.20
4540	NASDAQ	ONCT	Fri, Feb 11, 2022	41.00	42.08	38.22	38.80
4539	NASDAQ	ONCT	Thu, Feb 10, 2022	41.60	44.00	40.40	41.20
4538	NASDAQ	ONCT	Wed, Feb 9, 2022	41.40	42.60	41.00	42.20
4537	NASDAQ	ONCT	Tue, Feb 8, 2022	40.40	41.60	39.20	41.20
4536	NASDAQ	ONCT	Mon, Feb 7, 2022	39.30	41.40	39.10	40.60
4535	NASDAQ	ONCT	Fri, Feb 4, 2022	39.20	39.80	37.10	39.20
4534	NASDAQ	ONCT	Thu, Feb 3, 2022	39.20	39.80	37.20	37.60
4533	NASDAQ	ONCT	Wed, Feb 2, 2022	40.00	40.10	36.80	39.40
4532	NASDAQ	ONCT	Tue, Feb 1, 2022	39.00	43.20	38.03	39.40
4531	NASDAQ	ONCT	Mon, Jan 31, 2022	34.60	37.50	33.80	37.40
4530	NASDAQ	ONCT	Fri, Jan 28, 2022	33.00	34.60	32.40	34.40
4529	NASDAQ	ONCT	Thu, Jan 27, 2022	36.00	36.20	33.10	33.40
4528	NASDAQ	ONCT	Wed, Jan 26, 2022	38.80	39.00	35.40	36.00
4527	NASDAQ	ONCT	Tue, Jan 25, 2022	38.00	39.00	36.60	38.20
4526	NASDAQ	ONCT	Mon, Jan 24, 2022	37.00	39.10	34.60	38.60
4525	NASDAQ	ONCT	Fri, Jan 21, 2022	38.40	39.40	37.06	38.20
4524	NASDAQ	ONCT	Thu, Jan 20, 2022	41.20	41.40	38.50	38.80
4523	NASDAQ	ONCT	Wed, Jan 19, 2022	40.00	41.80	38.60	41.20
4522	NASDAQ	ONCT	Tue, Jan 18, 2022	40.00	42.60	39.50	40.00
4521	NASDAQ	ONCT	Fri, Jan 14, 2022	40.20	41.20	39.00	40.60
4520	NASDAQ	ONCT	Thu, Jan 13, 2022	41.60	42.30	40.40	40.80
4519	NASDAQ	ONCT	Wed, Jan 12, 2022	42.40	43.60	41.20	41.60
4518	NASDAQ	ONCT	Tue, Jan 11, 2022	43.40	44.39	42.20	42.40
4517	NASDAQ	ONCT	Mon, Jan 10, 2022	42.60	43.20	40.40	42.80
4516	NASDAQ	ONCT	Fri, Jan 7, 2022	44.20	45.60	42.40	42.60
4515	NASDAQ	ONCT	Thu, Jan 6, 2022	45.40	45.80	42.20	44.00
4514	NASDAQ	ONCT	Wed, Jan 5, 2022	47.60	52.80	45.20	45.60
4513	NASDAQ	ONCT	Tue, Jan 4, 2022	49.40	49.60	46.00	46.80
4512	NASDAQ	ONCT	Mon, Jan 3, 2022	46.20	49.20	44.80	48.60
4511	NASDAQ	ONCT	Fri, Dec 31, 2021	46.60	48.23	44.80	45.40
4510	NASDAQ	ONCT	Thu, Dec 30, 2021	45.20	48.40	45.20	47.00
4509	NASDAQ	ONCT	Wed, Dec 29, 2021	46.40	46.60	44.40	45.60
4508	NASDAQ	ONCT	Tue, Dec 28, 2021	47.80	49.80	46.20	46.80
4507	NASDAQ	ONCT	Mon, Dec 27, 2021	52.80	52.80	47.00	48.20
4506	NASDAQ	ONCT	Thu, Dec 23, 2021	52.80	53.80	51.80	52.40
4505	NASDAQ	ONCT	Wed, Dec 22, 2021	52.00	53.40	49.80	52.80
4504	NASDAQ	ONCT	Tue, Dec 21, 2021	52.20	54.40	51.20	52.80
4503	NASDAQ	ONCT	Mon, Dec 20, 2021	50.60	52.40	48.40	51.40
4502	NASDAQ	ONCT	Fri, Dec 17, 2021	50.60	54.80	48.80	54.20
4501	NASDAQ	ONCT	Thu, Dec 16, 2021	52.40	53.20	49.60	50.00
4500	NASDAQ	ONCT	Wed, Dec 15, 2021	51.20	51.80	47.40	51.00
4499	NASDAQ	ONCT	Tue, Dec 14, 2021	50.80	52.80	50.00	51.20
4498	NASDAQ	ONCT	Mon, Dec 13, 2021	56.00	57.00	50.80	51.20
4497	NASDAQ	ONCT	Fri, Dec 10, 2021	56.00	57.40	54.00	55.20
4496	NASDAQ	ONCT	Thu, Dec 9, 2021	60.00	60.40	54.60	55.20
4495	NASDAQ	ONCT	Wed, Dec 8, 2021	57.40	60.40	56.38	59.60
4494	NASDAQ	ONCT	Tue, Dec 7, 2021	54.80	58.80	54.80	57.20
4493	NASDAQ	ONCT	Mon, Dec 6, 2021	53.20	55.60	50.80	53.20
4492	NASDAQ	ONCT	Fri, Dec 3, 2021	58.00	58.00	51.04	54.30
4491	NASDAQ	ONCT	Thu, Dec 2, 2021	56.20	58.00	55.20	57.40
4490	NASDAQ	ONCT	Wed, Dec 1, 2021	60.80	61.60	52.80	56.00
4489	NASDAQ	ONCT	Tue, Nov 30, 2021	58.60	60.60	57.20	59.00
4488	NASDAQ	ONCT	Mon, Nov 29, 2021	62.20	62.20	58.80	59.00
4487	NASDAQ	ONCT	Fri, Nov 26, 2021	60.80	62.40	58.40	60.80
4486	NASDAQ	ONCT	Wed, Nov 24, 2021	60.20	63.80	59.80	63.00
4485	NASDAQ	ONCT	Tue, Nov 23, 2021	58.60	61.80	57.60	60.40
4484	NASDAQ	ONCT	Mon, Nov 22, 2021	62.60	62.60	58.00	59.20
4483	NASDAQ	ONCT	Fri, Nov 19, 2021	63.80	66.00	62.60	62.60
4482	NASDAQ	ONCT	Thu, Nov 18, 2021	70.00	70.00	63.20	65.20
4481	NASDAQ	ONCT	Wed, Nov 17, 2021	73.60	74.60	71.20	71.80
4480	NASDAQ	ONCT	Tue, Nov 16, 2021	76.40	76.40	73.00	74.00
4479	NASDAQ	ONCT	Mon, Nov 15, 2021	80.80	81.80	76.60	77.20
4478	NASDAQ	ONCT	Fri, Nov 12, 2021	81.20	83.20	79.80	80.80
4477	NASDAQ	ONCT	Thu, Nov 11, 2021	81.40	84.00	81.00	81.60
4476	NASDAQ	ONCT	Wed, Nov 10, 2021	85.20	89.00	82.20	83.00
4475	NASDAQ	ONCT	Tue, Nov 9, 2021	87.00	88.00	83.60	87.60
4474	NASDAQ	ONCT	Mon, Nov 8, 2021	85.50	89.80	83.40	87.80
4473	NASDAQ	ONCT	Fri, Nov 5, 2021	83.00	88.20	81.20	83.60
4472	NASDAQ	ONCT	Thu, Nov 4, 2021	76.60	82.80	74.40	81.40
4471	NASDAQ	ONCT	Wed, Nov 3, 2021	75.80	78.80	75.00	76.40
4470	NASDAQ	ONCT	Tue, Nov 2, 2021	77.00	77.00	73.40	76.40
4469	NASDAQ	ONCT	Mon, Nov 1, 2021	74.80	78.24	74.70	77.40
4468	NASDAQ	ONCT	Fri, Oct 29, 2021	73.60	74.60	72.40	73.40
4467	NASDAQ	ONCT	Thu, Oct 28, 2021	72.00	75.36	71.80	74.40
4466	NASDAQ	ONCT	Wed, Oct 27, 2021	72.80	74.40	70.00	71.80
4465	NASDAQ	ONCT	Tue, Oct 26, 2021	72.20	75.54	71.60	73.80
4464	NASDAQ	ONCT	Mon, Oct 25, 2021	73.80	74.60	72.20	73.00
4463	NASDAQ	ONCT	Fri, Oct 22, 2021	75.00	75.60	72.04	73.60
4462	NASDAQ	ONCT	Thu, Oct 21, 2021	75.80	77.00	74.00	74.40
4461	NASDAQ	ONCT	Wed, Oct 20, 2021	77.00	77.60	74.40	76.20
4460	NASDAQ	ONCT	Tue, Oct 19, 2021	75.80	77.00	75.00	76.80
4459	NASDAQ	ONCT	Mon, Oct 18, 2021	78.00	78.60	75.20	75.80
4458	NASDAQ	ONCT	Fri, Oct 15, 2021	83.00	83.00	77.00	77.40
4457	NASDAQ	ONCT	Thu, Oct 14, 2021	81.60	84.00	80.90	81.40
4456	NASDAQ	ONCT	Wed, Oct 13, 2021	82.00	82.80	79.80	81.40
4455	NASDAQ	ONCT	Tue, Oct 12, 2021	80.40	81.60	79.80	81.00
4454	NASDAQ	ONCT	Mon, Oct 11, 2021	79.00	81.20	78.00	79.40
4453	NASDAQ	ONCT	Fri, Oct 8, 2021	81.40	81.40	79.00	79.00
4452	NASDAQ	ONCT	Thu, Oct 7, 2021	82.40	83.47	80.60	81.40
4451	NASDAQ	ONCT	Wed, Oct 6, 2021	82.00	83.20	78.00	81.80
4450	NASDAQ	ONCT	Tue, Oct 5, 2021	80.40	82.40	79.40	81.00
4449	NASDAQ	ONCT	Mon, Oct 4, 2021	83.20	84.20	79.40	80.20
4448	NASDAQ	ONCT	Fri, Oct 1, 2021	84.80	84.80	80.60	82.60
4447	NASDAQ	ONCT	Thu, Sep 30, 2021	82.00	86.20	81.35	83.40
4446	NASDAQ	ONCT	Wed, Sep 29, 2021	85.20	85.20	80.20	80.80
4445	NASDAQ	ONCT	Tue, Sep 28, 2021	91.20	92.00	84.10	84.40
4444	NASDAQ	ONCT	Mon, Sep 27, 2021	88.60	92.60	88.20	91.80
4443	NASDAQ	ONCT	Fri, Sep 24, 2021	90.00	91.60	86.20	88.00
4442	NASDAQ	ONCT	Thu, Sep 23, 2021	84.00	91.80	83.22	90.80
4441	NASDAQ	ONCT	Wed, Sep 22, 2021	84.40	86.40	82.40	84.00
4440	NASDAQ	ONCT	Tue, Sep 21, 2021	79.20	84.80	78.60	84.00
4439	NASDAQ	ONCT	Mon, Sep 20, 2021	80.00	82.00	77.80	78.60
4438	NASDAQ	ONCT	Fri, Sep 17, 2021	83.20	85.00	82.00	84.80
4437	NASDAQ	ONCT	Thu, Sep 16, 2021	83.60	83.60	81.60	83.60
4436	NASDAQ	ONCT	Wed, Sep 15, 2021	82.00	84.00	80.40	83.40
4435	NASDAQ	ONCT	Tue, Sep 14, 2021	85.20	85.20	80.40	82.00
4434	NASDAQ	ONCT	Mon, Sep 13, 2021	86.00	88.20	81.40	85.00
4433	NASDAQ	ONCT	Fri, Sep 10, 2021	86.80	88.20	84.60	84.60
4432	NASDAQ	ONCT	Thu, Sep 9, 2021	83.60	88.00	83.40	85.80
4431	NASDAQ	ONCT	Wed, Sep 8, 2021	87.40	87.40	82.00	84.20
4430	NASDAQ	ONCT	Tue, Sep 7, 2021	89.00	91.30	85.80	87.00
4429	NASDAQ	ONCT	Fri, Sep 3, 2021	88.40	90.80	85.60	88.20
4428	NASDAQ	ONCT	Thu, Sep 2, 2021	89.20	92.20	87.60	90.40
4427	NASDAQ	ONCT	Wed, Sep 1, 2021	92.00	92.40	87.00	88.40
4426	NASDAQ	ONCT	Tue, Aug 31, 2021	86.60	90.60	85.80	90.40
4425	NASDAQ	ONCT	Mon, Aug 30, 2021	89.00	90.20	84.90	87.00
4424	NASDAQ	ONCT	Fri, Aug 27, 2021	84.80	88.40	83.40	88.00
4423	NASDAQ	ONCT	Thu, Aug 26, 2021	83.00	88.78	82.00	84.60
4422	NASDAQ	ONCT	Wed, Aug 25, 2021	84.00	86.60	81.00	82.40
4421	NASDAQ	ONCT	Tue, Aug 24, 2021	80.80	85.00	77.40	84.40
4420	NASDAQ	ONCT	Mon, Aug 23, 2021	75.10	81.20	74.39	79.80
4419	NASDAQ	ONCT	Fri, Aug 20, 2021	67.20	72.20	66.80	71.00
4418	NASDAQ	ONCT	Thu, Aug 19, 2021	69.20	70.20	66.40	67.40
4417	NASDAQ	ONCT	Wed, Aug 18, 2021	70.40	73.20	69.00	69.80
4416	NASDAQ	ONCT	Tue, Aug 17, 2021	67.00	70.40	66.40	69.80
4415	NASDAQ	ONCT	Mon, Aug 16, 2021	73.60	73.60	69.40	69.60
4414	NASDAQ	ONCT	Fri, Aug 13, 2021	75.80	76.00	73.01	73.80
4413	NASDAQ	ONCT	Thu, Aug 12, 2021	76.60	77.40	73.20	75.80
4412	NASDAQ	ONCT	Wed, Aug 11, 2021	77.00	77.80	74.40	75.60
4411	NASDAQ	ONCT	Tue, Aug 10, 2021	79.00	80.00	76.20	77.40
4410	NASDAQ	ONCT	Mon, Aug 9, 2021	83.40	85.00	79.20	79.40
4409	NASDAQ	ONCT	Fri, Aug 6, 2021	78.20	89.40	78.20	84.40
4408	NASDAQ	ONCT	Thu, Aug 5, 2021	75.40	78.80	73.00	77.60
4407	NASDAQ	ONCT	Wed, Aug 4, 2021	76.80	79.60	74.56	75.00
4406	NASDAQ	ONCT	Tue, Aug 3, 2021	80.00	81.07	76.40	77.20
4405	NASDAQ	ONCT	Mon, Aug 2, 2021	79.60	81.60	77.00	79.80
4404	NASDAQ	ONCT	Fri, Jul 30, 2021	79.40	81.60	77.20	78.00
4403	NASDAQ	ONCT	Thu, Jul 29, 2021	81.00	82.60	78.60	79.20
4402	NASDAQ	ONCT	Wed, Jul 28, 2021	75.20	82.40	75.00	80.80
4401	NASDAQ	ONCT	Tue, Jul 27, 2021	77.80	79.80	72.60	75.40
4400	NASDAQ	ONCT	Mon, Jul 26, 2021	79.40	83.40	77.20	79.00
4399	NASDAQ	ONCT	Fri, Jul 23, 2021	86.00	87.60	78.60	79.00
4398	NASDAQ	ONCT	Thu, Jul 22, 2021	90.99	91.40	83.00	86.00
4397	NASDAQ	ONCT	Wed, Jul 21, 2021	83.00	91.00	82.54	90.00
4396	NASDAQ	ONCT	Tue, Jul 20, 2021	83.20	85.40	80.20	83.00
4395	NASDAQ	ONCT	Mon, Jul 19, 2021	82.40	83.60	79.20	83.20
4394	NASDAQ	ONCT	Fri, Jul 16, 2021	84.40	86.00	82.40	83.80
4393	NASDAQ	ONCT	Thu, Jul 15, 2021	81.60	85.40	81.20	83.20
4392	NASDAQ	ONCT	Wed, Jul 14, 2021	84.60	84.60	81.20	82.00
4391	NASDAQ	ONCT	Tue, Jul 13, 2021	88.40	88.80	83.60	84.60
4390	NASDAQ	ONCT	Mon, Jul 12, 2021	89.00	90.00	87.00	89.20
4389	NASDAQ	ONCT	Fri, Jul 9, 2021	89.40	90.20	87.40	89.60
4388	NASDAQ	ONCT	Thu, Jul 8, 2021	86.80	89.80	84.00	88.60
4387	NASDAQ	ONCT	Wed, Jul 7, 2021	90.00	91.00	87.40	88.00
4386	NASDAQ	ONCT	Tue, Jul 6, 2021	93.70	93.70	88.00	90.40
4385	NASDAQ	ONCT	Fri, Jul 2, 2021	95.80	95.80	91.20	92.40
4384	NASDAQ	ONCT	Thu, Jul 1, 2021	96.20	97.00	92.60	95.20
4383	NASDAQ	ONCT	Wed, Jun 30, 2021	94.80	97.97	91.40	95.00
4382	NASDAQ	ONCT	Tue, Jun 29, 2021	101.00	101.20	93.40	96.00
4381	NASDAQ	ONCT	Mon, Jun 28, 2021	102.80	105.40	99.20	100.60
4380	NASDAQ	ONCT	Fri, Jun 25, 2021	102.00	104.80	100.40	103.00
4379	NASDAQ	ONCT	Thu, Jun 24, 2021	105.40	105.40	99.20	101.60
4378	NASDAQ	ONCT	Wed, Jun 23, 2021	104.60	105.80	102.40	104.00
4377	NASDAQ	ONCT	Tue, Jun 22, 2021	108.80	110.20	99.60	103.80
4376	NASDAQ	ONCT	Mon, Jun 21, 2021	106.40	110.20	103.53	108.60
4375	NASDAQ	ONCT	Fri, Jun 18, 2021	104.60	107.40	103.40	105.40
4374	NASDAQ	ONCT	Thu, Jun 17, 2021	106.60	110.00	104.80	105.40
4373	NASDAQ	ONCT	Wed, Jun 16, 2021	106.80	110.00	104.20	107.60
4372	NASDAQ	ONCT	Tue, Jun 15, 2021	109.00	111.40	101.80	106.00
4371	NASDAQ	ONCT	Mon, Jun 14, 2021	108.00	111.40	107.67	109.80
4370	NASDAQ	ONCT	Fri, Jun 11, 2021	109.20	111.20	107.00	108.40
4369	NASDAQ	ONCT	Thu, Jun 10, 2021	110.20	112.40	106.00	109.20
4368	NASDAQ	ONCT	Wed, Jun 9, 2021	107.20	113.82	107.20	109.80
4367	NASDAQ	ONCT	Tue, Jun 8, 2021	109.40	110.80	106.60	107.80
4366	NASDAQ	ONCT	Mon, Jun 7, 2021	107.80	110.80	105.00	107.20
4365	NASDAQ	ONCT	Fri, Jun 4, 2021	110.20	111.40	106.00	106.60
4364	NASDAQ	ONCT	Thu, Jun 3, 2021	114.80	116.80	107.80	110.00
4363	NASDAQ	ONCT	Wed, Jun 2, 2021	113.00	117.60	111.40	116.00
4362	NASDAQ	ONCT	Tue, Jun 1, 2021	114.00	114.60	108.40	112.80
4361	NASDAQ	ONCT	Fri, May 28, 2021	112.40	116.57	111.40	113.80
4360	NASDAQ	ONCT	Thu, May 27, 2021	111.60	113.40	108.20	112.00
4359	NASDAQ	ONCT	Wed, May 26, 2021	102.60	113.03	102.60	110.80
4358	NASDAQ	ONCT	Tue, May 25, 2021	104.80	106.00	102.20	102.80
4357	NASDAQ	ONCT	Mon, May 24, 2021	105.47	107.17	101.40	104.40
4356	NASDAQ	ONCT	Fri, May 21, 2021	108.00	108.80	102.60	105.00
4355	NASDAQ	ONCT	Thu, May 20, 2021	121.60	124.80	104.20	108.00
4354	NASDAQ	ONCT	Wed, May 19, 2021	110.20	113.40	107.40	111.20
4353	NASDAQ	ONCT	Tue, May 18, 2021	106.00	118.40	104.40	116.00
4352	NASDAQ	ONCT	Mon, May 17, 2021	100.00	109.00	97.80	106.00
4351	NASDAQ	ONCT	Fri, May 14, 2021	100.60	105.10	96.40	99.60
4350	NASDAQ	ONCT	Thu, May 13, 2021	102.60	110.00	99.00	99.60
4349	NASDAQ	ONCT	Wed, May 12, 2021	102.80	106.80	101.00	101.60
4348	NASDAQ	ONCT	Tue, May 11, 2021	99.60	107.60	97.20	104.20
4347	NASDAQ	ONCT	Mon, May 10, 2021	110.00	111.00	102.80	105.00
4346	NASDAQ	ONCT	Fri, May 7, 2021	108.20	116.00	108.20	111.20
4345	NASDAQ	ONCT	Thu, May 6, 2021	116.60	120.02	104.00	109.00
4344	NASDAQ	ONCT	Wed, May 5, 2021	122.60	125.60	117.40	119.80
4343	NASDAQ	ONCT	Tue, May 4, 2021	124.00	125.60	118.40	122.60
4342	NASDAQ	ONCT	Mon, May 3, 2021	127.20	128.40	121.60	123.00
4341	NASDAQ	ONCT	Fri, Apr 30, 2021	127.00	131.80	122.40	125.80
4340	NASDAQ	ONCT	Thu, Apr 29, 2021	133.20	134.80	126.20	129.20
4339	NASDAQ	ONCT	Wed, Apr 28, 2021	128.00	137.80	125.38	132.00
4338	NASDAQ	ONCT	Tue, Apr 27, 2021	133.20	133.60	127.20	128.00
4337	NASDAQ	ONCT	Mon, Apr 26, 2021	127.00	137.60	123.90	131.70
4336	NASDAQ	ONCT	Fri, Apr 23, 2021	125.60	128.20	123.00	127.00
4335	NASDAQ	ONCT	Thu, Apr 22, 2021	134.00	134.00	121.00	124.80
4334	NASDAQ	ONCT	Wed, Apr 21, 2021	117.00	135.40	116.60	132.80
4333	NASDAQ	ONCT	Tue, Apr 20, 2021	123.40	125.20	113.60	115.00
4332	NASDAQ	ONCT	Mon, Apr 19, 2021	126.60	129.00	122.00	123.00
4331	NASDAQ	ONCT	Fri, Apr 16, 2021	124.00	131.00	123.00	129.60
4330	NASDAQ	ONCT	Thu, Apr 15, 2021	126.00	129.40	120.20	122.60
4329	NASDAQ	ONCT	Wed, Apr 14, 2021	132.60	137.00	124.20	125.20
4328	NASDAQ	ONCT	Tue, Apr 13, 2021	136.00	136.00	121.60	128.60
4327	NASDAQ	ONCT	Mon, Apr 12, 2021	146.60	153.60	133.20	135.20
4326	NASDAQ	ONCT	Fri, Apr 9, 2021	158.20	181.60	156.20	165.20
4325	NASDAQ	ONCT	Thu, Apr 8, 2021	189.20	190.60	177.20	186.80
4324	NASDAQ	ONCT	Wed, Apr 7, 2021	182.00	211.20	171.20	187.80
4323	NASDAQ	ONCT	Tue, Apr 6, 2021	163.20	178.80	162.20	173.20
4322	NASDAQ	ONCT	Mon, Apr 5, 2021	168.40	169.60	158.40	165.00
4321	NASDAQ	ONCT	Thu, Apr 1, 2021	169.00	173.50	164.80	167.20
4320	NASDAQ	ONCT	Wed, Mar 31, 2021	163.00	171.00	162.00	166.40
4319	NASDAQ	ONCT	Tue, Mar 30, 2021	154.20	163.60	148.60	161.60
4318	NASDAQ	ONCT	Mon, Mar 29, 2021	155.00	158.20	146.80	151.60
4317	NASDAQ	ONCT	Fri, Mar 26, 2021	157.80	158.96	146.40	156.00
4316	NASDAQ	ONCT	Thu, Mar 25, 2021	143.60	161.60	141.60	157.80
4315	NASDAQ	ONCT	Wed, Mar 24, 2021	170.40	172.80	146.20	146.40
4314	NASDAQ	ONCT	Tue, Mar 23, 2021	180.00	183.00	165.00	168.20
4313	NASDAQ	ONCT	Mon, Mar 22, 2021	177.80	189.00	174.00	180.80
4312	NASDAQ	ONCT	Fri, Mar 19, 2021	172.60	180.00	165.60	180.00
4311	NASDAQ	ONCT	Thu, Mar 18, 2021	176.00	187.20	164.00	167.20
4310	NASDAQ	ONCT	Wed, Mar 17, 2021	162.20	189.00	160.73	179.60
4309	NASDAQ	ONCT	Tue, Mar 16, 2021	173.00	178.00	160.80	167.00
4308	NASDAQ	ONCT	Mon, Mar 15, 2021	156.60	179.00	154.20	172.40
4307	NASDAQ	ONCT	Fri, Mar 12, 2021	136.00	157.80	129.81	151.40
4306	NASDAQ	ONCT	Thu, Mar 11, 2021	121.40	139.60	121.00	127.40
4305	NASDAQ	ONCT	Wed, Mar 10, 2021	113.40	117.20	109.00	115.40
4304	NASDAQ	ONCT	Tue, Mar 9, 2021	110.60	118.00	109.60	112.00
4303	NASDAQ	ONCT	Mon, Mar 8, 2021	108.60	117.20	106.20	108.00
4302	NASDAQ	ONCT	Fri, Mar 5, 2021	105.80	110.80	91.80	108.20
4301	NASDAQ	ONCT	Thu, Mar 4, 2021	117.80	120.10	100.00	103.80
4300	NASDAQ	ONCT	Wed, Mar 3, 2021	128.40	129.80	116.10	118.60
4299	NASDAQ	ONCT	Tue, Mar 2, 2021	139.80	139.80	127.60	127.80
4298	NASDAQ	ONCT	Mon, Mar 1, 2021	138.40	143.60	135.80	139.80
4297	NASDAQ	ONCT	Fri, Feb 26, 2021	136.00	139.60	125.40	130.60
4296	NASDAQ	ONCT	Thu, Feb 25, 2021	148.00	148.20	134.00	135.40
4295	NASDAQ	ONCT	Wed, Feb 24, 2021	144.00	151.20	141.00	145.60
4294	NASDAQ	ONCT	Tue, Feb 23, 2021	138.60	148.00	127.20	140.20
4293	NASDAQ	ONCT	Mon, Feb 22, 2021	150.00	156.80	142.20	144.00
4292	NASDAQ	ONCT	Fri, Feb 19, 2021	155.20	156.60	148.20	149.60
4291	NASDAQ	ONCT	Thu, Feb 18, 2021	161.40	161.60	149.40	150.60
4290	NASDAQ	ONCT	Wed, Feb 17, 2021	165.60	173.00	152.20	166.20
4289	NASDAQ	ONCT	Tue, Feb 16, 2021	157.60	166.60	155.01	165.20
4288	NASDAQ	ONCT	Fri, Feb 12, 2021	141.00	156.80	138.40	150.80
4287	NASDAQ	ONCT	Thu, Feb 11, 2021	142.00	148.60	136.00	141.00
4286	NASDAQ	ONCT	Wed, Feb 10, 2021	138.00	143.80	130.20	138.40
4285	NASDAQ	ONCT	Tue, Feb 9, 2021	140.33	142.00	133.30	135.80
4284	NASDAQ	ONCT	Mon, Feb 8, 2021	136.00	142.80	133.00	139.80
4283	NASDAQ	ONCT	Fri, Feb 5, 2021	132.20	136.80	128.00	134.20
4282	NASDAQ	ONCT	Thu, Feb 4, 2021	137.00	138.80	130.00	130.60
4281	NASDAQ	ONCT	Wed, Feb 3, 2021	135.00	138.00	124.80	137.20
4280	NASDAQ	ONCT	Tue, Feb 2, 2021	128.10	137.60	122.00	134.00
4279	NASDAQ	ONCT	Mon, Feb 1, 2021	113.00	131.20	111.00	131.20
4278	NASDAQ	ONCT	Fri, Jan 29, 2021	108.00	114.80	104.60	108.20
4277	NASDAQ	ONCT	Thu, Jan 28, 2021	108.20	113.00	103.20	108.00
4276	NASDAQ	ONCT	Wed, Jan 27, 2021	110.40	115.00	106.00	106.60
4275	NASDAQ	ONCT	Tue, Jan 26, 2021	112.80	124.60	109.40	116.00
4274	NASDAQ	ONCT	Mon, Jan 25, 2021	110.80	111.20	101.20	109.40
4273	NASDAQ	ONCT	Fri, Jan 22, 2021	112.00	113.00	108.20	110.00
4272	NASDAQ	ONCT	Thu, Jan 21, 2021	114.40	115.00	108.40	110.60
4271	NASDAQ	ONCT	Wed, Jan 20, 2021	115.40	117.80	110.00	111.60
4270	NASDAQ	ONCT	Tue, Jan 19, 2021	112.00	119.80	107.20	115.80
4269	NASDAQ	ONCT	Fri, Jan 15, 2021	111.70	118.80	105.60	109.20
4268	NASDAQ	ONCT	Thu, Jan 14, 2021	104.00	115.16	103.50	113.60
4267	NASDAQ	ONCT	Wed, Jan 13, 2021	100.20	103.20	96.60	101.80
4266	NASDAQ	ONCT	Tue, Jan 12, 2021	102.20	104.00	96.40	100.80
4265	NASDAQ	ONCT	Mon, Jan 11, 2021	94.20	106.21	92.20	100.80
4264	NASDAQ	ONCT	Fri, Jan 8, 2021	97.20	99.00	92.00	94.20
4263	NASDAQ	ONCT	Thu, Jan 7, 2021	92.80	97.80	92.40	94.80
4262	NASDAQ	ONCT	Wed, Jan 6, 2021	96.00	97.00	90.00	91.80
4261	NASDAQ	ONCT	Tue, Jan 5, 2021	96.40	98.60	94.60	97.00
4260	NASDAQ	ONCT	Mon, Jan 4, 2021	100.60	101.60	94.00	99.60
4259	NASDAQ	ONCT	Thu, Dec 31, 2020	97.20	102.00	95.20	98.00
4258	NASDAQ	ONCT	Wed, Dec 30, 2020	98.00	98.80	93.00	96.20
4257	NASDAQ	ONCT	Tue, Dec 29, 2020	99.00	100.80	89.20	96.00
4256	NASDAQ	ONCT	Mon, Dec 28, 2020	94.04	103.70	93.00	99.00
4255	NASDAQ	ONCT	Thu, Dec 24, 2020	92.20	95.20	88.20	91.20
4254	NASDAQ	ONCT	Wed, Dec 23, 2020	91.40	96.60	90.80	92.80
4253	NASDAQ	ONCT	Tue, Dec 22, 2020	94.20	95.20	86.40	90.40
4252	NASDAQ	ONCT	Mon, Dec 21, 2020	86.40	97.80	86.00	95.00
4251	NASDAQ	ONCT	Fri, Dec 18, 2020	89.40	91.40	86.40	87.80
4250	NASDAQ	ONCT	Thu, Dec 17, 2020	92.80	94.80	82.20	86.20
4249	NASDAQ	ONCT	Wed, Dec 16, 2020	96.00	98.00	92.20	93.20
4248	NASDAQ	ONCT	Tue, Dec 15, 2020	101.40	105.57	95.00	98.00
4247	NASDAQ	ONCT	Mon, Dec 14, 2020	105.00	105.60	97.00	100.80
4246	NASDAQ	ONCT	Fri, Dec 11, 2020	98.00	106.60	93.00	104.00
4245	NASDAQ	ONCT	Thu, Dec 10, 2020	96.40	98.80	87.00	96.60
4244	NASDAQ	ONCT	Wed, Dec 9, 2020	101.00	143.80	95.21	126.00
4243	NASDAQ	ONCT	Tue, Dec 8, 2020	81.60	104.40	80.20	101.60
4242	NASDAQ	ONCT	Mon, Dec 7, 2020	79.00	97.40	76.20	79.60
4241	NASDAQ	ONCT	Fri, Dec 4, 2020	51.40	54.80	51.40	53.20
4240	NASDAQ	ONCT	Thu, Dec 3, 2020	53.00	53.40	48.20	50.80
4239	NASDAQ	ONCT	Wed, Dec 2, 2020	56.20	56.40	52.00	52.80
4238	NASDAQ	ONCT	Tue, Dec 1, 2020	55.30	61.20	55.00	58.40
4237	NASDAQ	ONCT	Mon, Nov 30, 2020	53.60	55.80	53.00	55.80
4236	NASDAQ	ONCT	Fri, Nov 27, 2020	51.80	55.40	50.90	53.40
4235	NASDAQ	ONCT	Wed, Nov 25, 2020	51.40	52.10	50.20	50.80
4234	NASDAQ	ONCT	Tue, Nov 24, 2020	53.20	55.60	51.20	51.40
4233	NASDAQ	ONCT	Mon, Nov 23, 2020	56.00	57.00	51.00	52.00
4232	NASDAQ	ONCT	Fri, Nov 20, 2020	57.80	57.80	53.00	55.80
4231	NASDAQ	ONCT	Thu, Nov 19, 2020	58.60	59.80	56.80	57.40
4230	NASDAQ	ONCT	Wed, Nov 18, 2020	62.00	62.00	55.40	57.80
4229	NASDAQ	ONCT	Tue, Nov 17, 2020	91.00	92.80	80.00	82.80
4228	NASDAQ	ONCT	Mon, Nov 16, 2020	89.40	97.60	89.40	91.40
4227	NASDAQ	ONCT	Fri, Nov 13, 2020	92.00	97.00	86.80	90.80
4226	NASDAQ	ONCT	Thu, Nov 12, 2020	104.60	105.00	91.00	93.20
4225	NASDAQ	ONCT	Wed, Nov 11, 2020	104.80	113.00	102.60	106.80
4224	NASDAQ	ONCT	Tue, Nov 10, 2020	95.56	116.00	87.40	111.00
4223	NASDAQ	ONCT	Mon, Nov 9, 2020	95.20	125.60	85.00	102.00
4222	NASDAQ	ONCT	Fri, Nov 6, 2020	63.40	83.00	61.80	78.40
4221	NASDAQ	ONCT	Thu, Nov 5, 2020	32.80	88.60	32.80	67.20
4220	NASDAQ	ONCT	Wed, Nov 4, 2020	32.20	32.20	30.20	30.20
4219	NASDAQ	ONCT	Tue, Nov 3, 2020	31.20	31.90	30.20	30.80
4218	NASDAQ	ONCT	Mon, Nov 2, 2020	31.00	33.00	30.00	31.60
4217	NASDAQ	ONCT	Fri, Oct 30, 2020	31.40	33.00	31.00	31.00
4216	NASDAQ	ONCT	Thu, Oct 29, 2020	32.40	32.40	29.80	31.00
4215	NASDAQ	ONCT	Wed, Oct 28, 2020	31.20	32.80	30.40	30.40
4214	NASDAQ	ONCT	Tue, Oct 27, 2020	32.40	33.00	31.20	31.40
4213	NASDAQ	ONCT	Mon, Oct 26, 2020	33.00	33.00	31.20	32.00
4212	NASDAQ	ONCT	Fri, Oct 23, 2020	34.00	34.40	32.80	33.40
4211	NASDAQ	ONCT	Thu, Oct 22, 2020	33.40	34.40	32.60	33.60
4210	NASDAQ	ONCT	Wed, Oct 21, 2020	34.00	34.00	32.60	33.40
4209	NASDAQ	ONCT	Tue, Oct 20, 2020	33.80	34.80	32.80	33.80
4208	NASDAQ	ONCT	Mon, Oct 19, 2020	34.20	34.20	32.80	33.80
4207	NASDAQ	ONCT	Fri, Oct 16, 2020	34.70	34.70	33.00	33.70
4206	NASDAQ	ONCT	Thu, Oct 15, 2020	35.20	35.20	33.60	33.90
4205	NASDAQ	ONCT	Wed, Oct 14, 2020	37.60	37.70	35.20	35.40
4204	NASDAQ	ONCT	Tue, Oct 13, 2020	37.40	38.40	36.40	36.40
4203	NASDAQ	ONCT	Mon, Oct 12, 2020	36.40	39.00	35.80	37.60
4202	NASDAQ	ONCT	Fri, Oct 9, 2020	36.33	38.50	36.33	37.00
4201	NASDAQ	ONCT	Thu, Oct 8, 2020	35.00	36.80	34.80	36.80
4200	NASDAQ	ONCT	Wed, Oct 7, 2020	35.20	36.60	34.20	35.40
4199	NASDAQ	ONCT	Tue, Oct 6, 2020	36.00	39.40	34.60	35.15
4198	NASDAQ	ONCT	Mon, Oct 5, 2020	34.40	37.00	34.40	35.80
4197	NASDAQ	ONCT	Fri, Oct 2, 2020	35.60	35.60	34.40	34.60
4196	NASDAQ	ONCT	Thu, Oct 1, 2020	34.60	35.40	33.90	35.40
4195	NASDAQ	ONCT	Wed, Sep 30, 2020	35.40	36.40	33.40	34.00
4194	NASDAQ	ONCT	Tue, Sep 29, 2020	36.00	37.00	35.40	35.60
4193	NASDAQ	ONCT	Mon, Sep 28, 2020	36.00	37.20	34.80	35.40
4192	NASDAQ	ONCT	Fri, Sep 25, 2020	36.00	36.80	35.20	36.20
4191	NASDAQ	ONCT	Thu, Sep 24, 2020	37.60	37.80	35.20	35.80
4190	NASDAQ	ONCT	Wed, Sep 23, 2020	41.80	41.80	36.47	37.60
4189	NASDAQ	ONCT	Tue, Sep 22, 2020	42.60	42.60	41.61	42.00
4188	NASDAQ	ONCT	Mon, Sep 21, 2020	43.60	44.00	40.40	42.40
4187	NASDAQ	ONCT	Fri, Sep 18, 2020	44.20	46.60	43.20	43.40
4186	NASDAQ	ONCT	Thu, Sep 17, 2020	43.40	44.80	42.20	43.30
4185	NASDAQ	ONCT	Wed, Sep 16, 2020	42.60	44.00	42.40	42.80
4184	NASDAQ	ONCT	Tue, Sep 15, 2020	43.40	43.80	42.00	42.60
4183	NASDAQ	ONCT	Mon, Sep 14, 2020	42.20	43.80	42.20	42.40
4182	NASDAQ	ONCT	Fri, Sep 11, 2020	43.00	43.40	41.60	42.60
4181	NASDAQ	ONCT	Thu, Sep 10, 2020	42.20	42.80	41.40	42.40
4180	NASDAQ	ONCT	Wed, Sep 9, 2020	43.00	43.60	41.80	43.00
4179	NASDAQ	ONCT	Tue, Sep 8, 2020	42.00	44.00	41.00	43.60
4178	NASDAQ	ONCT	Fri, Sep 4, 2020	44.00	44.00	40.40	42.20
4177	NASDAQ	ONCT	Thu, Sep 3, 2020	43.80	44.00	41.80	41.80
4176	NASDAQ	ONCT	Wed, Sep 2, 2020	40.20	42.60	39.20	42.40
4175	NASDAQ	ONCT	Tue, Sep 1, 2020	43.20	43.20	39.60	39.80
4174	NASDAQ	ONCT	Mon, Aug 31, 2020	42.40	44.20	41.20	42.60
4173	NASDAQ	ONCT	Fri, Aug 28, 2020	42.80	43.80	40.80	43.00
4172	NASDAQ	ONCT	Thu, Aug 27, 2020	49.24	50.60	47.20	49.00
4171	NASDAQ	ONCT	Wed, Aug 26, 2020	50.00	51.44	48.68	49.00
4170	NASDAQ	ONCT	Tue, Aug 25, 2020	49.00	49.20	48.80	49.00
4169	NASDAQ	ONCT	Mon, Aug 24, 2020	54.80	56.00	49.20	49.40
4168	NASDAQ	ONCT	Fri, Aug 21, 2020	54.40	54.40	52.00	53.80
4167	NASDAQ	ONCT	Thu, Aug 20, 2020	54.60	55.60	52.20	55.20
4166	NASDAQ	ONCT	Wed, Aug 19, 2020	54.60	55.80	52.80	55.80
4165	NASDAQ	ONCT	Tue, Aug 18, 2020	54.64	54.80	53.60	54.30
4164	NASDAQ	ONCT	Mon, Aug 17, 2020	55.20	55.98	54.80	55.00
4163	NASDAQ	ONCT	Fri, Aug 14, 2020	57.40	57.40	55.00	55.60
4162	NASDAQ	ONCT	Thu, Aug 13, 2020	57.00	58.40	55.20	56.40
4161	NASDAQ	ONCT	Wed, Aug 12, 2020	59.80	59.80	56.20	58.20
4160	NASDAQ	ONCT	Tue, Aug 11, 2020	60.00	60.70	58.40	59.80
4159	NASDAQ	ONCT	Mon, Aug 10, 2020	57.80	61.00	55.48	59.60
4158	NASDAQ	ONCT	Fri, Aug 7, 2020	59.40	59.40	53.40	56.40
4157	NASDAQ	ONCT	Thu, Aug 6, 2020	57.60	59.40	56.40	57.40
4156	NASDAQ	ONCT	Wed, Aug 5, 2020	60.00	60.80	57.09	59.00
4155	NASDAQ	ONCT	Tue, Aug 4, 2020	57.80	59.60	56.00	58.80
4154	NASDAQ	ONCT	Mon, Aug 3, 2020	55.60	58.80	55.60	57.60
4153	NASDAQ	ONCT	Fri, Jul 31, 2020	56.20	60.80	53.00	57.00
4152	NASDAQ	ONCT	Thu, Jul 30, 2020	62.40	62.40	56.60	57.40
4151	NASDAQ	ONCT	Wed, Jul 29, 2020	65.20	67.00	61.00	65.60
4150	NASDAQ	ONCT	Tue, Jul 28, 2020	62.40	64.00	60.00	62.00
4149	NASDAQ	ONCT	Mon, Jul 27, 2020	61.00	61.80	57.80	60.80
4148	NASDAQ	ONCT	Fri, Jul 24, 2020	54.20	59.80	52.20	58.00
4147	NASDAQ	ONCT	Thu, Jul 23, 2020	50.00	50.00	47.00	47.00
4146	NASDAQ	ONCT	Wed, Jul 22, 2020	51.40	51.60	48.80	48.80
4145	NASDAQ	ONCT	Tue, Jul 21, 2020	51.60	52.80	48.55	50.80
4144	NASDAQ	ONCT	Mon, Jul 20, 2020	44.80	51.20	44.80	49.80
4143	NASDAQ	ONCT	Fri, Jul 17, 2020	47.80	51.20	45.80	48.20
4142	NASDAQ	ONCT	Thu, Jul 16, 2020	46.20	47.60	45.04	47.00
4141	NASDAQ	ONCT	Wed, Jul 15, 2020	46.00	47.40	44.82	45.80
4140	NASDAQ	ONCT	Tue, Jul 14, 2020	48.00	48.00	42.29	46.40
4139	NASDAQ	ONCT	Mon, Jul 13, 2020	45.60	51.40	44.20	47.80
4138	NASDAQ	ONCT	Fri, Jul 10, 2020	49.01	49.01	43.20	44.60
4137	NASDAQ	ONCT	Thu, Jul 9, 2020	52.89	52.89	49.00	49.60
4136	NASDAQ	ONCT	Wed, Jul 8, 2020	55.00	55.00	50.00	51.80
4135	NASDAQ	ONCT	Tue, Jul 7, 2020	55.60	55.60	51.06	51.80
4134	NASDAQ	ONCT	Mon, Jul 6, 2020	54.60	54.60	51.60	51.60
4133	NASDAQ	ONCT	Thu, Jul 2, 2020	54.00	56.00	54.00	55.00
4132	NASDAQ	ONCT	Wed, Jul 1, 2020	56.00	59.80	53.20	54.00
4131	NASDAQ	ONCT	Tue, Jun 30, 2020	62.00	64.20	55.20	56.80
4130	NASDAQ	ONCT	Mon, Jun 29, 2020	64.00	64.00	58.00	59.60
4129	NASDAQ	ONCT	Fri, Jun 26, 2020	57.50	64.80	56.00	63.80
4128	NASDAQ	ONCT	Thu, Jun 25, 2020	59.80	61.80	56.00	59.20
4127	NASDAQ	ONCT	Wed, Jun 24, 2020	59.70	60.00	54.94	58.00
4126	NASDAQ	ONCT	Tue, Jun 23, 2020	59.00	61.60	57.80	58.40
4125	NASDAQ	ONCT	Mon, Jun 22, 2020	60.60	76.60	58.00	60.00
4124	NASDAQ	ONCT	Fri, Jun 19, 2020	62.80	62.80	59.60	59.60
4123	NASDAQ	ONCT	Thu, Jun 18, 2020	58.20	63.00	58.20	61.20
4122	NASDAQ	ONCT	Wed, Jun 17, 2020	62.60	62.60	59.60	59.60
4121	NASDAQ	ONCT	Tue, Jun 16, 2020	60.80	62.40	58.60	59.40
4120	NASDAQ	ONCT	Mon, Jun 15, 2020	58.60	59.00	54.00	57.00
4119	NASDAQ	ONCT	Fri, Jun 12, 2020	61.20	61.20	58.00	58.60
4118	NASDAQ	ONCT	Thu, Jun 11, 2020	58.00	59.80	56.20	58.80
4117	NASDAQ	ONCT	Wed, Jun 10, 2020	59.20	60.60	57.00	57.20
4116	NASDAQ	ONCT	Tue, Jun 9, 2020	61.60	61.60	57.50	60.20
4115	NASDAQ	ONCT	Mon, Jun 8, 2020	60.40	62.00	58.00	59.20
4114	NASDAQ	ONCT	Fri, Jun 5, 2020	63.28	63.28	57.41	59.80
4113	NASDAQ	ONCT	Thu, Jun 4, 2020	57.80	65.60	57.60	58.00
4112	NASDAQ	ONCT	Wed, Jun 3, 2020	64.80	66.20	57.00	57.60
4111	NASDAQ	ONCT	Tue, Jun 2, 2020	62.00	72.80	61.00	64.60
4110	NASDAQ	ONCT	Mon, Jun 1, 2020	63.00	68.20	60.00	61.80
4109	NASDAQ	ONCT	Fri, May 29, 2020	66.00	66.00	61.20	61.20
4108	NASDAQ	ONCT	Thu, May 28, 2020	62.80	66.00	60.60	61.20
4107	NASDAQ	ONCT	Wed, May 27, 2020	66.00	66.33	63.66	63.85
4106	NASDAQ	ONCT	Tue, May 26, 2020	66.60	70.65	60.50	64.00
4105	NASDAQ	ONCT	Fri, May 22, 2020	60.80	60.80	57.40	60.80
4104	NASDAQ	ONCT	Thu, May 21, 2020	60.00	61.00	58.20	59.60
4103	NASDAQ	ONCT	Wed, May 20, 2020	56.00	71.80	55.00	61.00
4102	NASDAQ	ONCT	Tue, May 19, 2020	51.97	69.60	51.20	62.20
4101	NASDAQ	ONCT	Mon, May 18, 2020	50.80	52.60	48.88	50.50
4100	NASDAQ	ONCT	Fri, May 15, 2020	51.10	51.60	50.22	50.22
4099	NASDAQ	ONCT	Thu, May 14, 2020	49.40	51.20	49.40	50.70
4098	NASDAQ	ONCT	Wed, May 13, 2020	49.20	51.20	49.20	51.20
4097	NASDAQ	ONCT	Tue, May 12, 2020	49.60	53.60	49.60	51.00
4096	NASDAQ	ONCT	Mon, May 11, 2020	52.60	53.60	48.60	50.00
4095	NASDAQ	ONCT	Fri, May 8, 2020	52.00	53.40	48.20	48.60
4094	NASDAQ	ONCT	Thu, May 7, 2020	53.40	54.00	49.20	50.00
4093	NASDAQ	ONCT	Wed, May 6, 2020	51.20	53.80	50.40	53.12
4092	NASDAQ	ONCT	Tue, May 5, 2020	51.80	51.80	51.40	51.40
4091	NASDAQ	ONCT	Mon, May 4, 2020	54.00	54.00	51.42	51.60
4090	NASDAQ	ONCT	Fri, May 1, 2020	49.54	53.80	49.54	53.80
4089	NASDAQ	ONCT	Thu, Apr 30, 2020	51.00	59.73	49.27	51.80
4088	NASDAQ	ONCT	Wed, Apr 29, 2020	55.60	55.60	51.00	51.00
4087	NASDAQ	ONCT	Tue, Apr 28, 2020	53.60	53.80	52.15	52.15
4086	NASDAQ	ONCT	Mon, Apr 27, 2020	52.80	53.25	52.80	53.20
4085	NASDAQ	ONCT	Fri, Apr 24, 2020	51.60	55.00	50.86	54.20
4084	NASDAQ	ONCT	Thu, Apr 23, 2020	50.60	53.40	50.51	51.60
4083	NASDAQ	ONCT	Wed, Apr 22, 2020	52.80	53.73	50.22	51.97
4082	NASDAQ	ONCT	Tue, Apr 21, 2020	58.80	58.80	50.00	50.40
4081	NASDAQ	ONCT	Mon, Apr 20, 2020	52.45	55.40	51.80	51.80
4080	NASDAQ	ONCT	Fri, Apr 17, 2020	55.75	56.60	54.60	55.00
4079	NASDAQ	ONCT	Thu, Apr 16, 2020	56.65	56.65	51.80	51.80
4078	NASDAQ	ONCT	Wed, Apr 15, 2020	57.80	57.80	54.60	56.00
4077	NASDAQ	ONCT	Tue, Apr 14, 2020	52.20	56.84	52.20	55.50
4076	NASDAQ	ONCT	Mon, Apr 13, 2020	53.60	55.80	50.20	55.00
4075	NASDAQ	ONCT	Thu, Apr 9, 2020	59.00	59.80	50.40	56.00
4074	NASDAQ	ONCT	Wed, Apr 8, 2020	55.22	59.60	55.20	58.80
4073	NASDAQ	ONCT	Tue, Apr 7, 2020	57.81	60.00	55.20	56.03
4072	NASDAQ	ONCT	Mon, Apr 6, 2020	58.91	59.60	56.45	56.80
4071	NASDAQ	ONCT	Fri, Apr 3, 2020	67.80	67.80	55.20	57.00
4070	NASDAQ	ONCT	Thu, Apr 2, 2020	61.80	63.60	52.60	52.60
4069	NASDAQ	ONCT	Wed, Apr 1, 2020	63.20	63.20	56.80	59.60
4068	NASDAQ	ONCT	Tue, Mar 31, 2020	57.80	60.40	55.80	58.60
4067	NASDAQ	ONCT	Mon, Mar 30, 2020	52.00	60.00	52.00	59.00
4066	NASDAQ	ONCT	Fri, Mar 27, 2020	54.00	57.00	52.00	55.72
4065	NASDAQ	ONCT	Thu, Mar 26, 2020	54.50	58.20	54.20	56.40
4064	NASDAQ	ONCT	Wed, Mar 25, 2020	50.00	53.00	48.75	52.20
4063	NASDAQ	ONCT	Tue, Mar 24, 2020	48.51	51.56	44.80	50.00
4062	NASDAQ	ONCT	Mon, Mar 23, 2020	50.20	52.20	49.55	49.80
4061	NASDAQ	ONCT	Fri, Mar 20, 2020	53.40	59.80	53.40	54.40
4060	NASDAQ	ONCT	Thu, Mar 19, 2020	60.00	60.00	52.00	53.43
4059	NASDAQ	ONCT	Wed, Mar 18, 2020	67.40	76.20	59.80	59.93
4058	NASDAQ	ONCT	Tue, Mar 17, 2020	59.70	67.60	46.20	66.60
4057	NASDAQ	ONCT	Mon, Mar 16, 2020	66.20	69.27	64.50	66.60
4056	NASDAQ	ONCT	Fri, Mar 13, 2020	64.00	65.00	63.80	64.50
4055	NASDAQ	ONCT	Thu, Mar 12, 2020	76.40	77.58	63.00	64.10
4054	NASDAQ	ONCT	Wed, Mar 11, 2020	69.73	82.00	68.40	76.52
4053	NASDAQ	ONCT	Tue, Mar 10, 2020	74.64	74.64	61.00	68.20
4052	NASDAQ	ONCT	Mon, Mar 9, 2020	74.00	74.20	63.60	68.40
4051	NASDAQ	ONCT	Fri, Mar 6, 2020	75.41	75.41	74.00	74.20
4050	NASDAQ	ONCT	Thu, Mar 5, 2020	77.80	78.20	73.60	78.20
4049	NASDAQ	ONCT	Wed, Mar 4, 2020	71.57	79.40	71.57	78.80
4048	NASDAQ	ONCT	Tue, Mar 3, 2020	83.60	84.20	70.00	70.20
4047	NASDAQ	ONCT	Mon, Mar 2, 2020	72.60	73.89	72.60	72.60
4046	NASDAQ	ONCT	Fri, Feb 28, 2020	68.40	76.80	68.40	72.20
4045	NASDAQ	ONCT	Thu, Feb 27, 2020	73.80	77.92	71.60	73.20
4044	NASDAQ	ONCT	Wed, Feb 26, 2020	81.01	81.01	77.75	81.00
4043	NASDAQ	ONCT	Tue, Feb 25, 2020	80.40	82.00	79.20	82.00
4042	NASDAQ	ONCT	Mon, Feb 24, 2020	81.20	85.20	79.58	82.60
4041	NASDAQ	ONCT	Fri, Feb 21, 2020	88.20	89.00	82.00	86.80
4040	NASDAQ	ONCT	Thu, Feb 20, 2020	84.70	87.84	84.70	87.84
4039	NASDAQ	ONCT	Wed, Feb 19, 2020	79.50	87.00	79.50	84.20
4038	NASDAQ	ONCT	Tue, Feb 18, 2020	79.40	80.00	79.09	79.80
4037	NASDAQ	ONCT	Fri, Feb 14, 2020	79.40	79.80	78.00	79.40
4036	NASDAQ	ONCT	Thu, Feb 13, 2020	78.20	78.80	78.20	78.40
4035	NASDAQ	ONCT	Wed, Feb 12, 2020	77.40	79.00	77.40	79.00
4034	NASDAQ	ONCT	Tue, Feb 11, 2020	77.94	79.60	77.20	78.00
4033	NASDAQ	ONCT	Mon, Feb 10, 2020	79.28	79.28	77.40	78.40
4032	NASDAQ	ONCT	Fri, Feb 7, 2020	79.00	79.60	75.29	78.40
4031	NASDAQ	ONCT	Thu, Feb 6, 2020	78.40	79.64	76.20	78.20
4030	NASDAQ	ONCT	Wed, Feb 5, 2020	80.00	80.00	77.30	80.00
4029	NASDAQ	ONCT	Tue, Feb 4, 2020	76.00	78.82	75.00	77.80
4028	NASDAQ	ONCT	Mon, Feb 3, 2020	76.38	77.80	74.40	75.00
4027	NASDAQ	ONCT	Fri, Jan 31, 2020	75.39	78.36	74.60	76.02
4026	NASDAQ	ONCT	Thu, Jan 30, 2020	78.42	78.42	74.22	74.40
4025	NASDAQ	ONCT	Wed, Jan 29, 2020	77.07	78.00	76.20	78.00
4024	NASDAQ	ONCT	Tue, Jan 28, 2020	77.78	78.87	77.00	78.87
4023	NASDAQ	ONCT	Mon, Jan 27, 2020	79.00	82.00	78.00	78.00
4022	NASDAQ	ONCT	Fri, Jan 24, 2020	80.00	83.16	79.00	79.20
4021	NASDAQ	ONCT	Thu, Jan 23, 2020	82.80	82.80	80.00	80.80
4020	NASDAQ	ONCT	Wed, Jan 22, 2020	80.20	82.40	80.20	82.40
4019	NASDAQ	ONCT	Tue, Jan 21, 2020	83.20	83.60	79.60	83.60
4018	NASDAQ	ONCT	Fri, Jan 17, 2020	82.40	84.00	82.40	84.00
4017	NASDAQ	ONCT	Thu, Jan 16, 2020	82.40	86.40	81.80	85.20
4016	NASDAQ	ONCT	Wed, Jan 15, 2020	84.57	85.40	84.42	85.40
4015	NASDAQ	ONCT	Tue, Jan 14, 2020	80.40	86.40	79.00	83.00
4014	NASDAQ	ONCT	Mon, Jan 13, 2020	86.80	86.80	81.00	81.00
4013	NASDAQ	ONCT	Fri, Jan 10, 2020	84.68	85.21	82.00	84.40
4012	NASDAQ	ONCT	Thu, Jan 9, 2020	82.96	85.80	82.96	85.20
4011	NASDAQ	ONCT	Wed, Jan 8, 2020	82.64	86.00	82.63	83.20
4010	NASDAQ	ONCT	Tue, Jan 7, 2020	84.40	85.00	81.27	82.50
4009	NASDAQ	ONCT	Mon, Jan 6, 2020	85.80	86.95	83.60	84.40
4008	NASDAQ	ONCT	Fri, Jan 3, 2020	82.80	87.60	81.20	84.40
4007	NASDAQ	ONCT	Thu, Jan 2, 2020	82.20	82.40	80.40	81.80
4006	NASDAQ	ONCT	Tue, Dec 31, 2019	80.40	82.80	79.00	79.00
4005	NASDAQ	ONCT	Mon, Dec 30, 2019	85.80	85.80	80.00	80.20
4004	NASDAQ	ONCT	Fri, Dec 27, 2019	89.20	89.80	87.00	87.40
4003	NASDAQ	ONCT	Thu, Dec 26, 2019	82.00	87.60	82.00	87.04
4002	NASDAQ	ONCT	Tue, Dec 24, 2019	85.20	86.40	81.40	85.30
4001	NASDAQ	ONCT	Mon, Dec 23, 2019	80.40	92.01	78.00	88.60
4000	NASDAQ	ONCT	Fri, Dec 20, 2019	86.83	86.83	82.40	84.20
3999	NASDAQ	ONCT	Thu, Dec 19, 2019	79.20	86.74	79.20	84.40
3998	NASDAQ	ONCT	Wed, Dec 18, 2019	78.40	87.80	78.00	82.20
3997	NASDAQ	ONCT	Tue, Dec 17, 2019	80.00	80.40	73.00	75.00
3996	NASDAQ	ONCT	Mon, Dec 16, 2019	83.00	83.20	77.40	79.80
3995	NASDAQ	ONCT	Fri, Dec 13, 2019	91.40	91.40	76.80	84.80
3994	NASDAQ	ONCT	Thu, Dec 12, 2019	91.40	95.00	91.40	92.00
3993	NASDAQ	ONCT	Wed, Dec 11, 2019	101.60	103.40	90.20	92.60
3992	NASDAQ	ONCT	Tue, Dec 10, 2019	101.80	103.80	101.80	103.60
3991	NASDAQ	ONCT	Mon, Dec 9, 2019	110.00	116.80	101.20	103.20
3990	NASDAQ	ONCT	Fri, Dec 6, 2019	102.29	110.60	101.60	108.00
3989	NASDAQ	ONCT	Thu, Dec 5, 2019	107.34	107.34	102.80	105.60
3988	NASDAQ	ONCT	Wed, Dec 4, 2019	103.00	108.17	102.20	105.00
3987	NASDAQ	ONCT	Tue, Dec 3, 2019	106.00	108.60	101.60	103.20
3986	NASDAQ	ONCT	Mon, Dec 2, 2019	113.00	115.74	105.00	105.00
3985	NASDAQ	ONCT	Fri, Nov 29, 2019	120.80	120.80	112.00	112.00
3984	NASDAQ	ONCT	Wed, Nov 27, 2019	118.10	119.79	115.78	119.60
3983	NASDAQ	ONCT	Tue, Nov 26, 2019	121.80	121.80	113.40	121.20
3982	NASDAQ	ONCT	Mon, Nov 25, 2019	119.60	123.80	118.00	118.40
3981	NASDAQ	ONCT	Fri, Nov 22, 2019	118.60	119.60	117.20	118.90
3980	NASDAQ	ONCT	Thu, Nov 21, 2019	119.60	119.60	115.00	118.20
3979	NASDAQ	ONCT	Wed, Nov 20, 2019	117.60	119.60	116.60	116.80
3978	NASDAQ	ONCT	Tue, Nov 19, 2019	116.00	119.60	116.00	118.00
3977	NASDAQ	ONCT	Mon, Nov 18, 2019	117.00	118.40	116.00	117.20
3976	NASDAQ	ONCT	Fri, Nov 15, 2019	120.00	122.00	117.00	121.20
3975	NASDAQ	ONCT	Thu, Nov 14, 2019	122.00	125.80	118.80	120.60
3974	NASDAQ	ONCT	Wed, Nov 13, 2019	122.40	122.40	116.40	121.60
3973	NASDAQ	ONCT	Tue, Nov 12, 2019	116.80	122.20	116.80	122.20
3972	NASDAQ	ONCT	Mon, Nov 11, 2019	116.00	123.40	116.00	121.60
3971	NASDAQ	ONCT	Fri, Nov 8, 2019	116.09	116.09	112.54	115.00
3970	NASDAQ	ONCT	Thu, Nov 7, 2019	120.00	120.00	114.98	115.60
3969	NASDAQ	ONCT	Wed, Nov 6, 2019	123.00	123.00	111.80	120.40
3968	NASDAQ	ONCT	Tue, Nov 5, 2019	111.00	124.10	109.20	121.20
3967	NASDAQ	ONCT	Mon, Nov 4, 2019	109.20	112.30	108.40	111.40
3966	NASDAQ	ONCT	Fri, Nov 1, 2019	106.40	111.87	106.00	111.20
3965	NASDAQ	ONCT	Thu, Oct 31, 2019	112.20	112.20	105.70	107.00
3964	NASDAQ	ONCT	Wed, Oct 30, 2019	107.80	110.60	105.53	106.60
3963	NASDAQ	ONCT	Tue, Oct 29, 2019	108.70	111.20	105.40	109.20
3962	NASDAQ	ONCT	Mon, Oct 28, 2019	105.00	111.60	105.00	109.00
3961	NASDAQ	ONCT	Fri, Oct 25, 2019	112.50	113.49	108.40	109.40
3960	NASDAQ	ONCT	Thu, Oct 24, 2019	108.20	111.20	108.20	110.30
3959	NASDAQ	ONCT	Wed, Oct 23, 2019	111.40	112.49	110.20	112.00
3958	NASDAQ	ONCT	Tue, Oct 22, 2019	114.00	114.00	108.40	110.80
3957	NASDAQ	ONCT	Mon, Oct 21, 2019	110.00	111.60	108.40	108.80
3956	NASDAQ	ONCT	Fri, Oct 18, 2019	111.39	111.42	107.44	111.00
3955	NASDAQ	ONCT	Thu, Oct 17, 2019	109.20	112.00	107.40	111.20
3954	NASDAQ	ONCT	Wed, Oct 16, 2019	112.00	114.10	109.43	112.00
3953	NASDAQ	ONCT	Tue, Oct 15, 2019	112.20	112.20	98.20	111.00
3952	NASDAQ	ONCT	Mon, Oct 14, 2019	86.20	114.00	85.60	112.00
3951	NASDAQ	ONCT	Fri, Oct 11, 2019	90.00	90.20	85.20	85.20
3950	NASDAQ	ONCT	Thu, Oct 10, 2019	88.40	88.60	85.60	85.60
3949	NASDAQ	ONCT	Wed, Oct 9, 2019	91.80	91.80	85.60	85.60
3948	NASDAQ	ONCT	Tue, Oct 8, 2019	86.40	95.00	86.40	92.00
3947	NASDAQ	ONCT	Mon, Oct 7, 2019	87.00	91.20	84.90	86.40
3946	NASDAQ	ONCT	Fri, Oct 4, 2019	93.00	95.60	87.80	87.80
3945	NASDAQ	ONCT	Thu, Oct 3, 2019	97.54	97.74	92.80	92.80
3944	NASDAQ	ONCT	Wed, Oct 2, 2019	99.57	99.57	92.00	92.00
3943	NASDAQ	ONCT	Tue, Oct 1, 2019	98.91	106.00	95.00	95.80
3942	NASDAQ	ONCT	Mon, Sep 30, 2019	99.40	100.20	96.00	100.00
3941	NASDAQ	ONCT	Fri, Sep 27, 2019	99.80	103.20	98.16	100.40
3940	NASDAQ	ONCT	Thu, Sep 26, 2019	99.80	101.60	98.80	99.80
3939	NASDAQ	ONCT	Wed, Sep 25, 2019	96.80	102.00	96.80	99.20
3938	NASDAQ	ONCT	Tue, Sep 24, 2019	95.60	100.60	95.00	99.40
3937	NASDAQ	ONCT	Mon, Sep 23, 2019	106.00	108.80	95.40	97.40
3936	NASDAQ	ONCT	Fri, Sep 20, 2019	103.40	109.20	103.10	106.00
3935	NASDAQ	ONCT	Thu, Sep 19, 2019	103.27	108.80	102.80	104.20
3934	NASDAQ	ONCT	Wed, Sep 18, 2019	105.14	109.80	101.50	104.00
3933	NASDAQ	ONCT	Tue, Sep 17, 2019	113.60	114.40	103.53	109.20
3932	NASDAQ	ONCT	Mon, Sep 16, 2019	118.68	120.30	111.60	115.80
3931	NASDAQ	ONCT	Fri, Sep 13, 2019	115.60	121.80	115.60	120.20
3930	NASDAQ	ONCT	Thu, Sep 12, 2019	114.00	117.00	113.20	115.20
3929	NASDAQ	ONCT	Wed, Sep 11, 2019	110.80	116.00	110.59	114.00
3928	NASDAQ	ONCT	Tue, Sep 10, 2019	108.00	116.50	108.00	110.80
3927	NASDAQ	ONCT	Mon, Sep 9, 2019	102.60	108.00	102.00	106.60
3926	NASDAQ	ONCT	Fri, Sep 6, 2019	104.50	104.80	100.20	104.30
3925	NASDAQ	ONCT	Thu, Sep 5, 2019	98.80	108.20	98.80	103.80
3924	NASDAQ	ONCT	Wed, Sep 4, 2019	104.20	108.80	91.50	98.00
3923	NASDAQ	ONCT	Tue, Sep 3, 2019	111.00	111.00	104.00	104.00
3922	NASDAQ	ONCT	Fri, Aug 30, 2019	110.60	112.20	108.54	111.80
3921	NASDAQ	ONCT	Thu, Aug 29, 2019	108.20	116.20	108.20	111.00
3920	NASDAQ	ONCT	Wed, Aug 28, 2019	109.40	112.80	106.53	109.20
3919	NASDAQ	ONCT	Tue, Aug 27, 2019	110.20	112.60	104.20	105.80
3918	NASDAQ	ONCT	Mon, Aug 26, 2019	112.00	115.09	105.20	112.80
3917	NASDAQ	ONCT	Fri, Aug 23, 2019	118.80	118.80	110.80	112.20
3916	NASDAQ	ONCT	Thu, Aug 22, 2019	114.00	118.00	111.00	118.00
3915	NASDAQ	ONCT	Wed, Aug 21, 2019	103.60	116.00	98.40	116.00
3914	NASDAQ	ONCT	Tue, Aug 20, 2019	100.00	105.30	96.80	104.60
3913	NASDAQ	ONCT	Mon, Aug 19, 2019	86.00	100.00	86.00	100.00
3912	NASDAQ	ONCT	Fri, Aug 16, 2019	85.40	93.00	83.40	84.60
3911	NASDAQ	ONCT	Thu, Aug 15, 2019	92.60	92.60	82.80	83.20
3910	NASDAQ	ONCT	Wed, Aug 14, 2019	88.00	94.60	88.00	92.20
3909	NASDAQ	ONCT	Tue, Aug 13, 2019	89.80	90.00	81.00	90.00
3908	NASDAQ	ONCT	Mon, Aug 12, 2019	77.40	87.40	77.40	86.00
3907	NASDAQ	ONCT	Fri, Aug 9, 2019	85.73	85.73	75.00	77.40
3906	NASDAQ	ONCT	Thu, Aug 8, 2019	85.40	91.70	82.80	88.60
3905	NASDAQ	ONCT	Wed, Aug 7, 2019	78.00	87.57	78.00	85.40
3904	NASDAQ	ONCT	Tue, Aug 6, 2019	81.00	85.17	76.40	84.60
3903	NASDAQ	ONCT	Mon, Aug 5, 2019	79.80	81.00	77.40	80.00
3902	NASDAQ	ONCT	Fri, Aug 2, 2019	83.40	87.80	68.60	83.20
3901	NASDAQ	ONCT	Thu, Aug 1, 2019	90.20	93.40	86.00	86.00
3900	NASDAQ	ONCT	Wed, Jul 31, 2019	99.80	99.80	88.78	90.80
3899	NASDAQ	ONCT	Tue, Jul 30, 2019	98.80	98.85	93.20	96.00
3898	NASDAQ	ONCT	Mon, Jul 29, 2019	100.00	100.00	96.72	99.60
3897	NASDAQ	ONCT	Fri, Jul 26, 2019	98.00	100.00	94.68	99.80
3896	NASDAQ	ONCT	Thu, Jul 25, 2019	100.40	102.40	95.20	98.00
3895	NASDAQ	ONCT	Wed, Jul 24, 2019	100.60	107.00	99.08	102.80
3894	NASDAQ	ONCT	Tue, Jul 23, 2019	94.00	100.00	91.80	100.00
3893	NASDAQ	ONCT	Mon, Jul 22, 2019	92.00	97.60	92.00	93.70
3892	NASDAQ	ONCT	Fri, Jul 19, 2019	91.00	91.80	88.00	91.60
3891	NASDAQ	ONCT	Thu, Jul 18, 2019	95.80	95.80	87.60	88.00
3890	NASDAQ	ONCT	Wed, Jul 17, 2019	97.00	103.00	95.60	97.40
3889	NASDAQ	ONCT	Tue, Jul 16, 2019	105.60	105.60	92.20	97.10
3888	NASDAQ	ONCT	Mon, Jul 15, 2019	112.30	112.30	100.60	105.80
3887	NASDAQ	ONCT	Fri, Jul 12, 2019	116.80	117.00	108.60	112.80
3886	NASDAQ	ONCT	Thu, Jul 11, 2019	118.40	119.80	112.00	116.40
3885	NASDAQ	ONCT	Wed, Jul 10, 2019	120.00	120.00	114.80	118.00
3884	NASDAQ	ONCT	Tue, Jul 9, 2019	117.20	123.60	114.30	122.60
3883	NASDAQ	ONCT	Mon, Jul 8, 2019	117.40	119.60	116.80	116.80
3882	NASDAQ	ONCT	Fri, Jul 5, 2019	119.80	120.00	117.20	118.30
3881	NASDAQ	ONCT	Wed, Jul 3, 2019	117.40	124.80	114.40	119.80
3880	NASDAQ	ONCT	Tue, Jul 2, 2019	121.00	127.60	116.60	116.60
3879	NASDAQ	ONCT	Mon, Jul 1, 2019	133.60	141.13	115.00	115.00
3878	NASDAQ	ONCT	Fri, Jun 28, 2019	145.80	149.80	133.20	133.20
3877	NASDAQ	ONCT	Thu, Jun 27, 2019	140.40	146.00	140.20	140.20
3876	NASDAQ	ONCT	Wed, Jun 26, 2019	146.00	146.00	133.34	140.20
3875	NASDAQ	ONCT	Tue, Jun 25, 2019	142.00	144.00	134.00	138.80
3874	NASDAQ	ONCT	Mon, Jun 24, 2019	135.00	159.00	131.60	144.00
3873	NASDAQ	ONCT	Fri, Jun 21, 2019	151.40	151.40	135.00	136.20
3872	NASDAQ	ONCT	Thu, Jun 20, 2019	150.20	154.40	145.46	150.00
3871	NASDAQ	ONCT	Wed, Jun 19, 2019	160.00	164.60	145.45	150.20
3870	NASDAQ	ONCT	Tue, Jun 18, 2019	133.20	159.00	126.60	158.40
3869	NASDAQ	ONCT	Mon, Jun 17, 2019	118.00	134.40	115.40	128.00
3868	NASDAQ	ONCT	Fri, Jun 14, 2019	112.00	120.80	112.00	117.20
3867	NASDAQ	ONCT	Thu, Jun 13, 2019	99.00	113.00	99.00	111.20
3866	NASDAQ	ONCT	Wed, Jun 12, 2019	115.20	119.00	97.20	97.20
3865	NASDAQ	ONCT	Tue, Jun 11, 2019	137.40	139.00	111.21	117.20
3864	NASDAQ	ONCT	Mon, Jun 10, 2019	127.00	156.83	125.40	140.60
3863	NASDAQ	ONCT	Fri, Jun 7, 2019	165.20	179.20	162.40	168.00
3862	NASDAQ	ONCT	Thu, Jun 6, 2019	179.20	196.00	161.00	168.00
3861	NASDAQ	ONCT	Wed, Jun 5, 2019	175.00	196.00	161.00	184.80
3860	NASDAQ	ONCT	Tue, Jun 4, 2019	186.20	191.80	172.20	176.40
3859	NASDAQ	ONCT	Mon, Jun 3, 2019	163.80	182.00	162.40	179.20
3858	NASDAQ	ONCT	Fri, May 31, 2019	147.00	173.60	145.80	165.20
3857	NASDAQ	ONCT	Thu, May 30, 2019	147.00	154.00	142.80	147.00
3856	NASDAQ	ONCT	Wed, May 29, 2019	148.40	155.40	141.40	148.40
3855	NASDAQ	ONCT	Tue, May 28, 2019	144.20	176.40	130.20	151.20
3854	NASDAQ	ONCT	Fri, May 24, 2019	138.61	141.40	133.00	140.00
3853	NASDAQ	ONCT	Thu, May 23, 2019	142.80	144.20	133.00	137.90
3852	NASDAQ	ONCT	Wed, May 22, 2019	142.80	147.00	140.00	144.20
3851	NASDAQ	ONCT	Tue, May 21, 2019	144.20	148.40	141.40	144.20
3850	NASDAQ	ONCT	Mon, May 20, 2019	144.20	146.75	141.40	145.60
3849	NASDAQ	ONCT	Fri, May 17, 2019	148.40	149.80	144.20	144.20
3848	NASDAQ	ONCT	Thu, May 16, 2019	145.60	151.20	144.20	148.40
3847	NASDAQ	ONCT	Wed, May 15, 2019	147.00	151.20	144.20	145.60
3846	NASDAQ	ONCT	Tue, May 14, 2019	149.80	151.20	142.80	147.00
3845	NASDAQ	ONCT	Mon, May 13, 2019	155.40	159.60	147.00	149.80
3844	NASDAQ	ONCT	Fri, May 10, 2019	159.60	161.64	151.20	158.20
3843	NASDAQ	ONCT	Thu, May 9, 2019	163.80	163.80	155.40	161.00
3842	NASDAQ	ONCT	Wed, May 8, 2019	158.20	163.80	155.40	162.40
3841	NASDAQ	ONCT	Tue, May 7, 2019	162.40	168.00	158.20	159.60
3840	NASDAQ	ONCT	Mon, May 6, 2019	156.80	168.00	155.40	162.40
3839	NASDAQ	ONCT	Fri, May 3, 2019	159.60	163.80	155.40	159.60
3838	NASDAQ	ONCT	Thu, May 2, 2019	152.60	162.40	140.00	161.00
3837	NASDAQ	ONCT	Wed, May 1, 2019	155.40	155.40	151.20	154.00
3836	NASDAQ	ONCT	Tue, Apr 30, 2019	158.20	159.01	151.20	152.60
3835	NASDAQ	ONCT	Mon, Apr 29, 2019	158.20	161.00	154.63	156.80
3834	NASDAQ	ONCT	Fri, Apr 26, 2019	159.60	162.40	155.41	159.60
3833	NASDAQ	ONCT	Thu, Apr 25, 2019	159.60	161.00	155.40	158.20
3832	NASDAQ	ONCT	Wed, Apr 24, 2019	162.40	163.80	159.60	159.60
3831	NASDAQ	ONCT	Tue, Apr 23, 2019	158.20	163.80	154.76	162.40
3830	NASDAQ	ONCT	Mon, Apr 22, 2019	161.00	165.20	155.40	158.20
3829	NASDAQ	ONCT	Thu, Apr 18, 2019	158.20	162.40	152.60	159.60
3828	NASDAQ	ONCT	Wed, Apr 17, 2019	161.00	165.20	151.20	161.00
3827	NASDAQ	ONCT	Tue, Apr 16, 2019	165.20	166.60	155.40	158.20
3826	NASDAQ	ONCT	Mon, Apr 15, 2019	168.00	169.40	163.80	166.60
3825	NASDAQ	ONCT	Fri, Apr 12, 2019	170.80	173.60	165.20	165.20
3824	NASDAQ	ONCT	Thu, Apr 11, 2019	169.40	175.00	166.60	170.80
3823	NASDAQ	ONCT	Wed, Apr 10, 2019	176.40	182.00	165.20	170.80
3822	NASDAQ	ONCT	Tue, Apr 9, 2019	176.40	183.40	175.00	177.80
3821	NASDAQ	ONCT	Mon, Apr 8, 2019	182.00	184.80	175.00	177.80
3820	NASDAQ	ONCT	Fri, Apr 5, 2019	179.20	186.20	175.00	180.60
3819	NASDAQ	ONCT	Thu, Apr 4, 2019	179.20	184.80	176.40	183.40
3818	NASDAQ	ONCT	Wed, Apr 3, 2019	182.00	187.60	175.00	179.20
3817	NASDAQ	ONCT	Tue, Apr 2, 2019	176.40	182.00	169.40	179.20
3816	NASDAQ	ONCT	Mon, Apr 1, 2019	173.60	177.80	168.01	176.40
3815	NASDAQ	ONCT	Fri, Mar 29, 2019	155.40	175.00	155.40	168.00
3814	NASDAQ	ONCT	Thu, Mar 28, 2019	159.60	162.40	154.00	154.00
3813	NASDAQ	ONCT	Wed, Mar 27, 2019	168.00	176.40	155.40	156.80
3812	NASDAQ	ONCT	Tue, Mar 26, 2019	161.00	172.20	158.21	169.40
3811	NASDAQ	ONCT	Mon, Mar 25, 2019	166.60	169.25	155.40	161.00
3810	NASDAQ	ONCT	Fri, Mar 22, 2019	172.20	175.39	166.60	168.00
3809	NASDAQ	ONCT	Thu, Mar 21, 2019	179.20	183.40	172.20	176.40
3808	NASDAQ	ONCT	Wed, Mar 20, 2019	179.20	187.60	176.40	182.00
3807	NASDAQ	ONCT	Tue, Mar 19, 2019	183.40	191.80	176.40	182.00
3806	NASDAQ	ONCT	Mon, Mar 18, 2019	182.00	196.00	182.00	184.80
3805	NASDAQ	ONCT	Fri, Mar 15, 2019	194.60	194.60	179.20	182.00
3804	NASDAQ	ONCT	Thu, Mar 14, 2019	191.80	202.69	190.40	194.60
3803	NASDAQ	ONCT	Wed, Mar 13, 2019	196.00	205.80	186.20	198.80
3802	NASDAQ	ONCT	Tue, Mar 12, 2019	172.20	212.80	172.20	198.80
3801	NASDAQ	ONCT	Mon, Mar 11, 2019	180.60	194.60	165.20	170.80
3800	NASDAQ	ONCT	Fri, Mar 8, 2019	203.00	231.00	182.00	196.00
3799	NASDAQ	ONCT	Thu, Mar 7, 2019	218.40	358.40	177.80	215.60
3798	NASDAQ	ONCT	Wed, Mar 6, 2019	140.00	140.00	124.60	128.55
3797	NASDAQ	ONCT	Tue, Mar 5, 2019	147.00	149.80	135.80	139.99
3796	NASDAQ	ONCT	Mon, Mar 4, 2019	145.60	149.80	140.00	140.00
3795	NASDAQ	ONCT	Fri, Mar 1, 2019	147.00	147.00	137.48	144.20
3794	NASDAQ	ONCT	Thu, Feb 28, 2019	141.40	144.20	138.60	139.86
3793	NASDAQ	ONCT	Wed, Feb 27, 2019	149.80	149.80	135.80	139.16
3792	NASDAQ	ONCT	Tue, Feb 26, 2019	147.00	154.22	145.60	147.00
3791	NASDAQ	ONCT	Mon, Feb 25, 2019	147.00	159.60	142.81	145.60
3790	NASDAQ	ONCT	Fri, Feb 22, 2019	144.20	161.00	142.80	148.40
3789	NASDAQ	ONCT	Thu, Feb 21, 2019	124.60	259.00	123.21	211.40
3788	NASDAQ	ONCT	Wed, Feb 20, 2019	130.20	130.20	117.18	123.20
3787	NASDAQ	ONCT	Tue, Feb 19, 2019	131.60	133.14	120.23	126.78
3786	NASDAQ	ONCT	Fri, Feb 15, 2019	135.80	136.49	130.20	132.16
3785	NASDAQ	ONCT	Thu, Feb 14, 2019	136.50	138.59	133.71	134.46
3784	NASDAQ	ONCT	Wed, Feb 13, 2019	138.60	139.29	135.80	136.92
3783	NASDAQ	ONCT	Tue, Feb 12, 2019	138.60	142.80	134.89	137.06
3782	NASDAQ	ONCT	Mon, Feb 11, 2019	140.00	140.00	133.01	134.88
3781	NASDAQ	ONCT	Fri, Feb 8, 2019	140.00	144.20	136.50	138.32
3780	NASDAQ	ONCT	Thu, Feb 7, 2019	142.80	142.80	133.00	139.92
3779	NASDAQ	ONCT	Wed, Feb 6, 2019	136.49	142.80	130.61	140.00
3778	NASDAQ	ONCT	Tue, Feb 5, 2019	142.80	147.00	135.80	137.20
3777	NASDAQ	ONCT	Mon, Feb 4, 2019	147.00	148.39	140.00	144.20
3776	NASDAQ	ONCT	Fri, Feb 1, 2019	148.40	148.40	137.20	141.40
3775	NASDAQ	ONCT	Thu, Jan 31, 2019	127.26	154.00	123.20	152.60
3774	NASDAQ	ONCT	Wed, Jan 30, 2019	123.20	128.74	123.20	125.97
3773	NASDAQ	ONCT	Tue, Jan 29, 2019	131.11	131.11	123.20	126.00
3772	NASDAQ	ONCT	Mon, Jan 28, 2019	126.00	131.60	124.60	129.74
3771	NASDAQ	ONCT	Fri, Jan 25, 2019	127.40	129.72	124.60	126.49
3770	NASDAQ	ONCT	Thu, Jan 24, 2019	131.60	133.56	126.92	127.81
3769	NASDAQ	ONCT	Wed, Jan 23, 2019	130.20	135.63	123.20	133.66
3768	NASDAQ	ONCT	Tue, Jan 22, 2019	133.55	135.80	126.00	128.27
3767	NASDAQ	ONCT	Fri, Jan 18, 2019	135.10	135.80	130.20	134.33
3766	NASDAQ	ONCT	Thu, Jan 17, 2019	137.20	138.60	134.40	134.43
3765	NASDAQ	ONCT	Wed, Jan 16, 2019	135.67	138.59	129.36	134.41
3764	NASDAQ	ONCT	Tue, Jan 15, 2019	142.80	142.80	126.46	135.45
3763	NASDAQ	ONCT	Mon, Jan 14, 2019	145.60	145.60	129.89	132.83
3762	NASDAQ	ONCT	Fri, Jan 11, 2019	140.00	146.50	134.40	142.80
3761	NASDAQ	ONCT	Thu, Jan 10, 2019	140.00	142.80	133.66	135.04
3760	NASDAQ	ONCT	Wed, Jan 9, 2019	135.09	141.81	131.73	138.10
3759	NASDAQ	ONCT	Tue, Jan 8, 2019	147.00	154.00	130.21	133.07
3758	NASDAQ	ONCT	Mon, Jan 7, 2019	127.40	151.20	125.72	144.20
3757	NASDAQ	ONCT	Fri, Jan 4, 2019	123.20	132.43	121.80	130.90
3756	NASDAQ	ONCT	Thu, Jan 3, 2019	124.59	126.00	114.80	121.74
3755	NASDAQ	ONCT	Wed, Jan 2, 2019	107.02	126.00	107.02	120.01
3754	NASDAQ	ONCT	Mon, Dec 31, 2018	107.87	114.21	107.80	109.20
3753	NASDAQ	ONCT	Fri, Dec 28, 2018	113.40	119.00	107.80	109.23
3752	NASDAQ	ONCT	Thu, Dec 27, 2018	105.00	133.00	105.00	111.80
3751	NASDAQ	ONCT	Wed, Dec 26, 2018	109.20	119.00	104.82	104.82
3750	NASDAQ	ONCT	Mon, Dec 24, 2018	116.20	116.88	103.60	107.81
3749	NASDAQ	ONCT	Fri, Dec 21, 2018	135.80	138.60	111.47	114.10
3748	NASDAQ	ONCT	Thu, Dec 20, 2018	149.80	154.00	127.40	138.63
3747	NASDAQ	ONCT	Wed, Dec 19, 2018	156.80	161.00	148.40	152.60
3746	NASDAQ	ONCT	Tue, Dec 18, 2018	159.60	165.20	151.20	156.80
3745	NASDAQ	ONCT	Mon, Dec 17, 2018	168.00	168.00	159.60	162.40
3744	NASDAQ	ONCT	Fri, Dec 14, 2018	170.80	173.60	162.40	166.60
3743	NASDAQ	ONCT	Thu, Dec 13, 2018	172.20	178.19	162.40	166.60
3742	NASDAQ	ONCT	Wed, Dec 12, 2018	177.80	181.90	172.20	173.60
3741	NASDAQ	ONCT	Tue, Dec 11, 2018	176.40	180.60	171.23	177.80
3740	NASDAQ	ONCT	Mon, Dec 10, 2018	176.40	183.92	170.80	172.20
3739	NASDAQ	ONCT	Fri, Dec 7, 2018	186.20	189.00	176.40	179.20
3738	NASDAQ	ONCT	Thu, Dec 6, 2018	186.20	190.40	182.00	183.40
3737	NASDAQ	ONCT	Tue, Dec 4, 2018	197.40	204.40	187.60	189.00
3736	NASDAQ	ONCT	Mon, Dec 3, 2018	204.40	205.80	198.80	200.20
3735	NASDAQ	ONCT	Fri, Nov 30, 2018	200.20	207.20	194.60	203.00
3734	NASDAQ	ONCT	Thu, Nov 29, 2018	198.80	207.28	193.20	197.40
3733	NASDAQ	ONCT	Wed, Nov 28, 2018	205.80	213.86	197.40	198.80
3732	NASDAQ	ONCT	Tue, Nov 27, 2018	196.00	208.60	189.00	201.60
3731	NASDAQ	ONCT	Mon, Nov 26, 2018	207.20	208.60	194.60	196.00
3730	NASDAQ	ONCT	Fri, Nov 23, 2018	207.20	214.20	203.00	204.40
3729	NASDAQ	ONCT	Wed, Nov 21, 2018	196.00	217.00	194.60	208.60
3728	NASDAQ	ONCT	Tue, Nov 20, 2018	193.20	206.19	190.40	198.80
3727	NASDAQ	ONCT	Mon, Nov 19, 2018	210.00	211.40	196.00	197.40
3726	NASDAQ	ONCT	Fri, Nov 16, 2018	203.00	217.00	196.70	211.40
3725	NASDAQ	ONCT	Thu, Nov 15, 2018	194.60	208.60	193.21	207.20
3724	NASDAQ	ONCT	Wed, Nov 14, 2018	207.20	207.20	187.04	196.00
3723	NASDAQ	ONCT	Tue, Nov 13, 2018	210.00	213.39	190.40	205.80
3722	NASDAQ	ONCT	Mon, Nov 12, 2018	219.80	222.60	203.00	207.20
3721	NASDAQ	ONCT	Fri, Nov 9, 2018	231.00	231.00	210.00	217.00
3720	NASDAQ	ONCT	Thu, Nov 8, 2018	226.80	235.20	225.40	235.20
3719	NASDAQ	ONCT	Wed, Nov 7, 2018	243.60	249.20	226.80	229.60
3718	NASDAQ	ONCT	Tue, Nov 6, 2018	221.20	243.60	219.80	233.80
3717	NASDAQ	ONCT	Mon, Nov 5, 2018	233.80	237.64	220.50	224.00
3716	NASDAQ	ONCT	Fri, Nov 2, 2018	235.20	243.56	222.60	235.20
3715	NASDAQ	ONCT	Thu, Nov 1, 2018	236.60	238.00	224.00	231.00
3714	NASDAQ	ONCT	Wed, Oct 31, 2018	218.40	224.00	210.00	222.60
3713	NASDAQ	ONCT	Tue, Oct 30, 2018	210.00	218.40	210.00	211.40
3712	NASDAQ	ONCT	Mon, Oct 29, 2018	231.00	233.80	210.00	214.20
3711	NASDAQ	ONCT	Fri, Oct 26, 2018	225.40	233.80	222.60	229.60
3710	NASDAQ	ONCT	Thu, Oct 25, 2018	222.60	233.80	222.60	229.60
3709	NASDAQ	ONCT	Wed, Oct 24, 2018	242.20	245.00	217.00	222.60
3708	NASDAQ	ONCT	Tue, Oct 23, 2018	231.00	245.00	231.00	240.80
3707	NASDAQ	ONCT	Mon, Oct 22, 2018	238.00	243.63	224.00	243.60
3706	NASDAQ	ONCT	Fri, Oct 19, 2018	266.00	266.00	242.20	250.60
3705	NASDAQ	ONCT	Thu, Oct 18, 2018	247.80	266.00	239.40	261.80
3704	NASDAQ	ONCT	Wed, Oct 17, 2018	257.60	263.20	233.80	247.80
3703	NASDAQ	ONCT	Tue, Oct 16, 2018	238.00	292.60	226.80	263.20
3702	NASDAQ	ONCT	Mon, Oct 15, 2018	236.60	242.20	222.60	225.40
3701	NASDAQ	ONCT	Fri, Oct 12, 2018	224.00	245.00	214.20	240.80
3700	NASDAQ	ONCT	Thu, Oct 11, 2018	215.60	221.20	201.60	210.00
3699	NASDAQ	ONCT	Wed, Oct 10, 2018	235.20	238.00	212.80	218.40
3698	NASDAQ	ONCT	Tue, Oct 9, 2018	247.80	250.60	231.00	235.20
3697	NASDAQ	ONCT	Mon, Oct 8, 2018	235.20	294.00	231.00	250.60
3696	NASDAQ	ONCT	Fri, Oct 5, 2018	344.40	467.60	245.00	267.40
3695	NASDAQ	ONCT	Thu, Oct 4, 2018	196.00	198.80	189.00	197.40
3694	NASDAQ	ONCT	Wed, Oct 3, 2018	197.40	201.60	184.80	191.80
3693	NASDAQ	ONCT	Tue, Oct 2, 2018	212.80	212.80	193.20	198.80
3692	NASDAQ	ONCT	Mon, Oct 1, 2018	219.80	221.20	203.00	212.80
3691	NASDAQ	ONCT	Fri, Sep 28, 2018	221.20	224.00	205.80	219.80
3690	NASDAQ	ONCT	Thu, Sep 27, 2018	215.60	232.40	211.40	219.80
3689	NASDAQ	ONCT	Wed, Sep 26, 2018	236.60	240.80	201.60	212.80
3688	NASDAQ	ONCT	Tue, Sep 25, 2018	257.60	258.92	232.40	232.40
3687	NASDAQ	ONCT	Mon, Sep 24, 2018	249.20	301.00	238.00	260.40
3686	NASDAQ	ONCT	Fri, Sep 21, 2018	294.00	320.60	232.41	252.00
3685	NASDAQ	ONCT	Thu, Sep 20, 2018	3105.20	3341.80	3080.00	3260.60
3684	NASDAQ	ONCT	Wed, Sep 19, 2018	3136.00	3176.60	2990.40	3066.00
3683	NASDAQ	ONCT	Tue, Sep 18, 2018	3071.60	3197.60	2991.80	3143.00
3682	NASDAQ	ONCT	Mon, Sep 17, 2018	3371.20	3371.20	3081.40	3098.20
3681	NASDAQ	ONCT	Fri, Sep 14, 2018	3521.00	3570.00	3348.80	3376.80
3680	NASDAQ	ONCT	Thu, Sep 13, 2018	3435.60	3584.00	3418.80	3533.60
3679	NASDAQ	ONCT	Wed, Sep 12, 2018	3446.80	3500.00	3388.70	3451.00
3678	NASDAQ	ONCT	Tue, Sep 11, 2018	3053.40	3528.00	3048.50	3472.00
3677	NASDAQ	ONCT	Mon, Sep 10, 2018	3150.00	3150.00	3008.60	3080.00
3676	NASDAQ	ONCT	Fri, Sep 7, 2018	3091.20	3183.60	3082.80	3106.60
3675	NASDAQ	ONCT	Thu, Sep 6, 2018	3220.00	3252.20	3028.20	3102.40
3674	NASDAQ	ONCT	Wed, Sep 5, 2018	3231.20	3253.60	3103.80	3210.20
3673	NASDAQ	ONCT	Tue, Sep 4, 2018	3336.20	3385.82	3200.40	3236.80
3672	NASDAQ	ONCT	Fri, Aug 31, 2018	3243.80	3483.20	3243.80	3348.80
3671	NASDAQ	ONCT	Thu, Aug 30, 2018	2863.00	3311.00	2844.80	3277.40
3670	NASDAQ	ONCT	Wed, Aug 29, 2018	2828.00	2893.80	2780.40	2854.60
3669	NASDAQ	ONCT	Tue, Aug 28, 2018	2794.40	2877.00	2756.60	2832.20
3668	NASDAQ	ONCT	Mon, Aug 27, 2018	2735.60	2821.00	2693.60	2784.60
3667	NASDAQ	ONCT	Fri, Aug 24, 2018	2795.80	2804.20	2664.90	2713.20
3666	NASDAQ	ONCT	Thu, Aug 23, 2018	2702.00	2818.20	2685.20	2773.40
3665	NASDAQ	ONCT	Wed, Aug 22, 2018	2668.40	2744.00	2592.80	2685.20
3664	NASDAQ	ONCT	Tue, Aug 21, 2018	2597.00	2702.00	2597.00	2662.80
3663	NASDAQ	ONCT	Mon, Aug 20, 2018	2580.20	2648.80	2536.80	2591.40
3662	NASDAQ	ONCT	Fri, Aug 17, 2018	2569.00	2651.46	2514.40	2567.60
3661	NASDAQ	ONCT	Thu, Aug 16, 2018	2545.20	2651.60	2520.01	2570.40
3660	NASDAQ	ONCT	Wed, Aug 15, 2018	2521.40	2578.80	2468.20	2550.80
3659	NASDAQ	ONCT	Tue, Aug 14, 2018	2482.20	2643.20	2451.40	2531.20
3658	NASDAQ	ONCT	Mon, Aug 13, 2018	2527.00	2553.60	2417.10	2489.20
3657	NASDAQ	ONCT	Fri, Aug 10, 2018	2478.00	2641.80	2478.00	2501.80
3656	NASDAQ	ONCT	Thu, Aug 9, 2018	2382.80	2517.06	2382.80	2489.20
3655	NASDAQ	ONCT	Wed, Aug 8, 2018	2452.10	2452.80	2340.80	2389.80
3654	NASDAQ	ONCT	Tue, Aug 7, 2018	2324.00	2429.00	2324.00	2399.60
3653	NASDAQ	ONCT	Mon, Aug 6, 2018	2310.00	2367.40	2300.20	2322.60
3652	NASDAQ	ONCT	Fri, Aug 3, 2018	2426.20	2436.00	2275.00	2317.00
3651	NASDAQ	ONCT	Thu, Aug 2, 2018	2385.60	2476.60	2321.20	2434.60
3650	NASDAQ	ONCT	Wed, Aug 1, 2018	2284.80	2423.40	2280.60	2391.20
3649	NASDAQ	ONCT	Tue, Jul 31, 2018	2255.40	2332.40	2207.80	2284.80
3648	NASDAQ	ONCT	Mon, Jul 30, 2018	2452.80	2489.61	2170.00	2242.80
3647	NASDAQ	ONCT	Fri, Jul 27, 2018	2556.40	2556.40	2394.00	2437.40
3646	NASDAQ	ONCT	Thu, Jul 26, 2018	2458.40	2624.86	2394.35	2549.40
3645	NASDAQ	ONCT	Wed, Jul 25, 2018	2591.40	2627.81	2436.00	2471.00
3644	NASDAQ	ONCT	Tue, Jul 24, 2018	2506.00	2653.00	2505.26	2620.80
3643	NASDAQ	ONCT	Mon, Jul 23, 2018	2339.40	2553.60	2316.03	2503.20
3642	NASDAQ	ONCT	Fri, Jul 20, 2018	2147.60	2410.80	2144.80	2353.40
3641	NASDAQ	ONCT	Thu, Jul 19, 2018	2150.40	2161.60	2108.40	2149.00
3640	NASDAQ	ONCT	Wed, Jul 18, 2018	2140.60	2188.90	2083.20	2164.40
3639	NASDAQ	ONCT	Tue, Jul 17, 2018	2076.20	2175.60	2076.20	2147.60
3638	NASDAQ	ONCT	Mon, Jul 16, 2018	2107.00	2139.20	2002.00	2081.80
3637	NASDAQ	ONCT	Fri, Jul 13, 2018	2123.80	2123.80	2070.60	2088.80
3636	NASDAQ	ONCT	Thu, Jul 12, 2018	2098.60	2160.20	2088.80	2129.40
3635	NASDAQ	ONCT	Wed, Jul 11, 2018	2129.40	2186.80	2079.00	2087.40
3634	NASDAQ	ONCT	Tue, Jul 10, 2018	2119.60	2157.40	2079.00	2136.40
3633	NASDAQ	ONCT	Mon, Jul 9, 2018	2172.80	2172.80	2028.60	2091.60
3632	NASDAQ	ONCT	Fri, Jul 6, 2018	2130.80	2196.60	2130.80	2163.00
3631	NASDAQ	ONCT	Thu, Jul 5, 2018	2181.20	2206.40	2126.60	2135.00
3630	NASDAQ	ONCT	Tue, Jul 3, 2018	2182.60	2212.00	2126.60	2164.40
3629	NASDAQ	ONCT	Mon, Jul 2, 2018	2142.00	2223.20	2100.00	2175.60
3628	NASDAQ	ONCT	Fri, Jun 29, 2018	2212.00	2258.20	2122.40	2143.40
3627	NASDAQ	ONCT	Thu, Jun 28, 2018	2210.60	2271.50	2182.60	2196.60
3626	NASDAQ	ONCT	Wed, Jun 27, 2018	2368.80	2447.20	2188.20	2210.60
3625	NASDAQ	ONCT	Tue, Jun 26, 2018	2364.60	2385.60	2216.20	2368.80
3624	NASDAQ	ONCT	Mon, Jun 25, 2018	2417.80	2530.37	2294.60	2366.00
3623	NASDAQ	ONCT	Fri, Jun 22, 2018	2602.60	2646.00	2393.30	2422.00
3622	NASDAQ	ONCT	Thu, Jun 21, 2018	2682.40	2690.80	2566.20	2588.60
3621	NASDAQ	ONCT	Wed, Jun 20, 2018	2681.00	2704.80	2633.40	2650.20
3620	NASDAQ	ONCT	Tue, Jun 19, 2018	2660.00	2699.06	2583.00	2651.60
3619	NASDAQ	ONCT	Mon, Jun 18, 2018	2706.20	2706.20	2639.00	2668.40
3618	NASDAQ	ONCT	Fri, Jun 15, 2018	2713.20	2776.20	2689.40	2709.00
3617	NASDAQ	ONCT	Thu, Jun 14, 2018	2709.00	2710.40	2643.62	2707.60
3616	NASDAQ	ONCT	Wed, Jun 13, 2018	2601.20	2711.80	2574.60	2696.40
3615	NASDAQ	ONCT	Tue, Jun 12, 2018	2587.20	2641.80	2534.01	2597.00
3614	NASDAQ	ONCT	Mon, Jun 11, 2018	2711.80	2746.80	2543.80	2567.60
3613	NASDAQ	ONCT	Fri, Jun 8, 2018	2682.40	2759.40	2655.80	2700.60
3612	NASDAQ	ONCT	Thu, Jun 7, 2018	2822.40	2842.00	2618.00	2692.20
3611	NASDAQ	ONCT	Wed, Jun 6, 2018	2830.80	2856.00	2772.00	2808.40
3610	NASDAQ	ONCT	Tue, Jun 5, 2018	2739.80	2850.40	2739.80	2833.60
3609	NASDAQ	ONCT	Mon, Jun 4, 2018	2837.80	2875.60	2681.01	2737.00
3608	NASDAQ	ONCT	Fri, Jun 1, 2018	2840.60	2870.00	2765.00	2826.60
3607	NASDAQ	ONCT	Thu, May 31, 2018	2923.20	2996.00	2807.00	2828.00
3606	NASDAQ	ONCT	Wed, May 30, 2018	2823.80	2952.60	2801.40	2923.20
3605	NASDAQ	ONCT	Tue, May 29, 2018	2780.40	2921.55	2622.34	2781.80
3604	NASDAQ	ONCT	Fri, May 25, 2018	2731.40	2933.00	2714.56	2780.40
3603	NASDAQ	ONCT	Thu, May 24, 2018	2639.00	2760.80	2588.60	2730.00
3602	NASDAQ	ONCT	Wed, May 23, 2018	2702.00	2783.20	2625.00	2644.60
3601	NASDAQ	ONCT	Tue, May 22, 2018	2730.00	2809.18	2667.00	2717.40
3600	NASDAQ	ONCT	Mon, May 21, 2018	2657.20	2871.40	2654.40	2728.60
3599	NASDAQ	ONCT	Fri, May 18, 2018	2574.60	2728.46	2507.40	2604.00
3598	NASDAQ	ONCT	Thu, May 17, 2018	2580.20	2630.60	2466.80	2546.60
3597	NASDAQ	ONCT	Wed, May 16, 2018	2371.60	2620.80	2367.54	2580.20
3596	NASDAQ	ONCT	Tue, May 15, 2018	2384.20	2546.60	2198.00	2331.00
3595	NASDAQ	ONCT	Mon, May 14, 2018	2437.40	2520.00	2420.61	2440.20
3594	NASDAQ	ONCT	Fri, May 11, 2018	2420.60	2450.00	2394.07	2426.20
3593	NASDAQ	ONCT	Thu, May 10, 2018	2436.00	2511.60	2387.00	2408.00
3592	NASDAQ	ONCT	Wed, May 9, 2018	2412.20	2482.20	2361.80	2436.00
3591	NASDAQ	ONCT	Tue, May 8, 2018	2485.00	2485.00	2363.90	2410.80
3590	NASDAQ	ONCT	Mon, May 7, 2018	2406.60	2520.00	2396.04	2489.20
3589	NASDAQ	ONCT	Fri, May 4, 2018	2374.40	2438.80	2370.20	2399.60
3588	NASDAQ	ONCT	Thu, May 3, 2018	2401.00	2489.20	2352.00	2385.60
3587	NASDAQ	ONCT	Wed, May 2, 2018	2408.00	2471.00	2384.16	2408.00
3586	NASDAQ	ONCT	Tue, May 1, 2018	2377.20	2429.00	2345.00	2408.00
3585	NASDAQ	ONCT	Mon, Apr 30, 2018	2448.60	2448.60	2343.60	2380.00
3584	NASDAQ	ONCT	Fri, Apr 27, 2018	2413.60	2447.90	2398.20	2434.60
3583	NASDAQ	ONCT	Thu, Apr 26, 2018	2419.20	2454.20	2374.40	2406.60
3582	NASDAQ	ONCT	Wed, Apr 25, 2018	2405.20	2479.26	2363.20	2412.20
3581	NASDAQ	ONCT	Tue, Apr 24, 2018	2437.40	2473.80	2384.20	2413.60
3580	NASDAQ	ONCT	Mon, Apr 23, 2018	2391.20	2459.97	2307.20	2434.60
3579	NASDAQ	ONCT	Fri, Apr 20, 2018	2339.40	2445.80	2322.60	2396.80
3578	NASDAQ	ONCT	Thu, Apr 19, 2018	2311.40	2360.40	2297.40	2338.00
3577	NASDAQ	ONCT	Wed, Apr 18, 2018	2429.00	2465.40	2304.40	2328.20
3576	NASDAQ	ONCT	Tue, Apr 17, 2018	2380.00	2437.40	2262.54	2408.00
3575	NASDAQ	ONCT	Mon, Apr 16, 2018	2461.20	2461.20	2311.40	2381.40
3574	NASDAQ	ONCT	Fri, Apr 13, 2018	2528.40	2538.20	2419.20	2466.80
3573	NASDAQ	ONCT	Thu, Apr 12, 2018	2611.00	2666.90	2485.70	2522.80
3572	NASDAQ	ONCT	Wed, Apr 11, 2018	2594.20	2619.40	2566.20	2595.60
3571	NASDAQ	ONCT	Tue, Apr 10, 2018	2646.00	2646.00	2574.60	2601.20
3570	NASDAQ	ONCT	Mon, Apr 9, 2018	2524.20	2674.00	2463.02	2627.80
3569	NASDAQ	ONCT	Fri, Apr 6, 2018	2566.20	2611.00	2459.80	2506.00
3568	NASDAQ	ONCT	Thu, Apr 5, 2018	2611.00	2633.40	2506.14	2584.40
3567	NASDAQ	ONCT	Wed, Apr 4, 2018	2461.20	2660.00	2457.00	2590.00
3566	NASDAQ	ONCT	Tue, Apr 3, 2018	2457.00	2552.20	2355.50	2492.00
3565	NASDAQ	ONCT	Mon, Apr 2, 2018	2493.40	2589.30	2436.00	2450.00
3564	NASDAQ	ONCT	Thu, Mar 29, 2018	2373.00	2590.00	2335.20	2485.00
3563	NASDAQ	ONCT	Wed, Mar 28, 2018	2403.80	2482.20	2343.60	2373.00
3562	NASDAQ	ONCT	Tue, Mar 27, 2018	2521.40	2604.00	2378.60	2410.80
3561	NASDAQ	ONCT	Mon, Mar 26, 2018	2723.00	2723.00	2443.00	2515.80
3560	NASDAQ	ONCT	Fri, Mar 23, 2018	2742.60	2826.60	2609.60	2711.80
3559	NASDAQ	ONCT	Thu, Mar 22, 2018	2692.20	2762.20	2675.41	2711.80
3558	NASDAQ	ONCT	Wed, Mar 21, 2018	2780.40	2858.80	2704.80	2714.60
3557	NASDAQ	ONCT	Tue, Mar 20, 2018	2758.00	2870.00	2731.40	2767.80
3556	NASDAQ	ONCT	Mon, Mar 19, 2018	2849.00	2924.60	2670.12	2755.20
3555	NASDAQ	ONCT	Fri, Mar 16, 2018	2872.80	2965.20	2800.01	2849.00
3554	NASDAQ	ONCT	Thu, Mar 15, 2018	2900.80	2941.15	2839.20	2903.60
3553	NASDAQ	ONCT	Wed, Mar 14, 2018	2842.00	2934.40	2807.00	2923.20
3552	NASDAQ	ONCT	Tue, Mar 13, 2018	3017.00	3078.59	2812.60	2835.00
3551	NASDAQ	ONCT	Mon, Mar 12, 2018	3004.40	3150.00	2940.00	2982.00
3550	NASDAQ	ONCT	Fri, Mar 9, 2018	3067.40	3124.80	2941.40	3010.00
3549	NASDAQ	ONCT	Thu, Mar 8, 2018	3047.80	3141.46	3010.00	3056.20
3548	NASDAQ	ONCT	Wed, Mar 7, 2018	3045.00	3091.90	2982.00	3047.80
3547	NASDAQ	ONCT	Tue, Mar 6, 2018	3255.00	3255.00	3010.00	3080.00
3546	NASDAQ	ONCT	Mon, Mar 5, 2018	3197.60	3276.00	2752.40	3255.00
3545	NASDAQ	ONCT	Fri, Mar 2, 2018	2142.00	2378.60	2109.80	2353.40
3544	NASDAQ	ONCT	Thu, Mar 1, 2018	2230.20	2239.86	2139.20	2177.00
3543	NASDAQ	ONCT	Wed, Feb 28, 2018	2312.80	2321.20	2185.40	2241.40
3542	NASDAQ	ONCT	Tue, Feb 27, 2018	2275.00	2345.00	2237.20	2304.40
3541	NASDAQ	ONCT	Mon, Feb 26, 2018	2380.00	2380.00	2210.60	2286.20
3540	NASDAQ	ONCT	Fri, Feb 23, 2018	2165.80	2352.00	2160.20	2322.60
3539	NASDAQ	ONCT	Thu, Feb 22, 2018	2165.80	2286.20	2100.14	2168.60
3538	NASDAQ	ONCT	Wed, Feb 21, 2018	2339.40	2339.40	2130.80	2164.40
3537	NASDAQ	ONCT	Tue, Feb 20, 2018	2193.80	2379.52	2191.87	2339.40
3536	NASDAQ	ONCT	Fri, Feb 16, 2018	2156.00	2233.00	2020.20	2177.00
3535	NASDAQ	ONCT	Thu, Feb 15, 2018	2091.60	2156.00	1941.80	2151.80
3534	NASDAQ	ONCT	Wed, Feb 14, 2018	1965.60	2098.60	1897.70	2074.80
3533	NASDAQ	ONCT	Tue, Feb 13, 2018	1995.13	2025.80	1941.80	1965.60
3532	NASDAQ	ONCT	Mon, Feb 12, 2018	2020.20	2083.20	1968.40	2031.40
3531	NASDAQ	ONCT	Fri, Feb 9, 2018	2074.80	2100.00	1839.60	2031.40
3530	NASDAQ	ONCT	Thu, Feb 8, 2018	2030.00	2119.60	1989.40	2086.00
3529	NASDAQ	ONCT	Wed, Feb 7, 2018	2104.20	2168.88	1958.74	2014.60
3528	NASDAQ	ONCT	Tue, Feb 6, 2018	1971.20	2158.31	1892.80	2098.60
3527	NASDAQ	ONCT	Mon, Feb 5, 2018	1979.60	2101.40	1960.00	1986.60
3526	NASDAQ	ONCT	Fri, Feb 2, 2018	2018.80	2031.40	1922.34	2003.40
3525	NASDAQ	ONCT	Thu, Feb 1, 2018	2129.40	2149.03	2034.20	2034.20
3524	NASDAQ	ONCT	Wed, Jan 31, 2018	2205.00	2212.00	2058.00	2130.80
3523	NASDAQ	ONCT	Tue, Jan 30, 2018	2056.60	2212.70	2039.94	2205.00
3522	NASDAQ	ONCT	Mon, Jan 29, 2018	2013.20	2179.51	1970.92	2151.80
3521	NASDAQ	ONCT	Fri, Jan 26, 2018	1978.20	2010.54	1902.40	2003.40
3520	NASDAQ	ONCT	Thu, Jan 25, 2018	1949.02	2014.50	1941.80	1988.00
3519	NASDAQ	ONCT	Wed, Jan 24, 2018	1939.73	1951.60	1861.30	1933.40
3518	NASDAQ	ONCT	Tue, Jan 23, 2018	1860.60	1925.00	1846.60	1911.00
3517	NASDAQ	ONCT	Mon, Jan 22, 2018	1834.00	1883.00	1834.00	1869.00
3516	NASDAQ	ONCT	Fri, Jan 19, 2018	1775.20	1874.46	1766.80	1855.00
3515	NASDAQ	ONCT	Thu, Jan 18, 2018	1758.40	1778.70	1723.40	1771.00
3514	NASDAQ	ONCT	Wed, Jan 17, 2018	1710.80	1761.59	1689.80	1750.00
3513	NASDAQ	ONCT	Tue, Jan 16, 2018	1653.40	1708.00	1652.00	1702.40
3512	NASDAQ	ONCT	Fri, Jan 12, 2018	1619.80	1654.80	1600.20	1653.40
3511	NASDAQ	ONCT	Thu, Jan 11, 2018	1591.80	1684.20	1591.80	1618.40
3510	NASDAQ	ONCT	Wed, Jan 10, 2018	1493.80	1561.00	1486.80	1561.00
3509	NASDAQ	ONCT	Tue, Jan 9, 2018	1547.00	1547.94	1491.00	1503.60
3508	NASDAQ	ONCT	Mon, Jan 8, 2018	1556.80	1568.00	1544.21	1548.40
3507	NASDAQ	ONCT	Fri, Jan 5, 2018	1645.00	1654.80	1521.80	1549.80
3506	NASDAQ	ONCT	Thu, Jan 4, 2018	1551.20	1657.60	1509.20	1638.00
3505	NASDAQ	ONCT	Wed, Jan 3, 2018	1597.40	1649.90	1517.60	1545.60
3504	NASDAQ	ONCT	Tue, Jan 2, 2018	1765.40	1765.40	1604.40	1610.00
3503	NASDAQ	ONCT	Fri, Dec 29, 2017	1797.60	1811.60	1745.55	1779.40
3502	NASDAQ	ONCT	Thu, Dec 28, 2017	1772.40	1794.80	1747.20	1780.80
3501	NASDAQ	ONCT	Wed, Dec 27, 2017	1738.80	1801.80	1715.00	1764.00
3500	NASDAQ	ONCT	Tue, Dec 26, 2017	1629.60	1801.80	1629.60	1737.40
3499	NASDAQ	ONCT	Fri, Dec 22, 2017	1752.80	1802.64	1629.57	1650.60
3498	NASDAQ	ONCT	Thu, Dec 21, 2017	1827.00	1827.00	1778.00	1780.80
3497	NASDAQ	ONCT	Wed, Dec 20, 2017	1810.20	1817.20	1769.43	1800.40
3496	NASDAQ	ONCT	Tue, Dec 19, 2017	1838.20	1846.60	1779.40	1801.80
3495	NASDAQ	ONCT	Mon, Dec 18, 2017	1827.00	1834.00	1806.00	1834.00
3494	NASDAQ	ONCT	Fri, Dec 15, 2017	1806.00	1841.00	1788.71	1824.20
3493	NASDAQ	ONCT	Thu, Dec 14, 2017	1800.40	1832.60	1762.60	1799.00
3492	NASDAQ	ONCT	Wed, Dec 13, 2017	1769.60	1843.80	1769.60	1813.00
3491	NASDAQ	ONCT	Tue, Dec 12, 2017	1815.80	1820.00	1610.14	1762.60
3490	NASDAQ	ONCT	Mon, Dec 11, 2017	1752.80	1820.00	1716.40	1792.00
3489	NASDAQ	ONCT	Fri, Dec 8, 2017	1764.00	1793.40	1743.56	1752.80
3488	NASDAQ	ONCT	Thu, Dec 7, 2017	1706.60	1804.60	1657.18	1775.20
3487	NASDAQ	ONCT	Wed, Dec 6, 2017	1745.10	1750.00	1680.00	1681.40
3486	NASDAQ	ONCT	Tue, Dec 5, 2017	1724.80	1785.00	1649.94	1734.60
3485	NASDAQ	ONCT	Mon, Dec 4, 2017	1841.00	1863.18	1695.40	1736.00
3484	NASDAQ	ONCT	Fri, Dec 1, 2017	1839.60	1868.61	1768.20	1820.00
3483	NASDAQ	ONCT	Thu, Nov 30, 2017	1722.00	1850.52	1713.60	1834.00
3482	NASDAQ	ONCT	Wed, Nov 29, 2017	1740.20	1762.60	1684.90	1710.80
3481	NASDAQ	ONCT	Tue, Nov 28, 2017	1715.70	1769.60	1673.00	1734.60
3480	NASDAQ	ONCT	Mon, Nov 27, 2017	1696.80	1767.33	1670.20	1708.00
3479	NASDAQ	ONCT	Fri, Nov 24, 2017	1688.40	1729.00	1638.00	1694.00
3478	NASDAQ	ONCT	Wed, Nov 22, 2017	1703.80	1747.20	1635.20	1673.00
3477	NASDAQ	ONCT	Tue, Nov 21, 2017	1587.60	1714.29	1587.60	1673.00
3476	NASDAQ	ONCT	Mon, Nov 20, 2017	1418.20	1587.59	1408.41	1556.80
3475	NASDAQ	ONCT	Fri, Nov 17, 2017	1386.00	1462.86	1370.71	1407.00
3474	NASDAQ	ONCT	Thu, Nov 16, 2017	1631.00	1631.00	1356.60	1369.20
3473	NASDAQ	ONCT	Wed, Nov 15, 2017	1593.20	1645.00	1572.03	1629.60
3472	NASDAQ	ONCT	Tue, Nov 14, 2017	1653.40	1799.00	1554.00	1654.80
3471	NASDAQ	ONCT	Mon, Nov 13, 2017	1457.40	1813.84	1198.40	1653.40
3470	NASDAQ	ONCT	Fri, Nov 10, 2017	1209.38	1469.89	1205.40	1442.00
3469	NASDAQ	ONCT	Thu, Nov 9, 2017	1139.60	1225.00	1097.60	1213.80
3468	NASDAQ	ONCT	Wed, Nov 8, 2017	1136.80	1181.63	1050.00	1051.40
3467	NASDAQ	ONCT	Tue, Nov 7, 2017	1246.00	1249.37	1127.00	1142.40
3466	NASDAQ	ONCT	Mon, Nov 6, 2017	1253.00	1269.80	1240.40	1246.00
3465	NASDAQ	ONCT	Fri, Nov 3, 2017	1225.00	1281.00	1225.00	1240.40
3464	NASDAQ	ONCT	Thu, Nov 2, 2017	1131.20	1255.66	1131.20	1213.80
3463	NASDAQ	ONCT	Wed, Nov 1, 2017	1142.40	1142.40	1125.98	1138.20
3462	NASDAQ	ONCT	Tue, Oct 31, 2017	1142.40	1142.40	1115.80	1142.40
3461	NASDAQ	ONCT	Mon, Oct 30, 2017	1134.00	1139.60	1120.00	1132.60
3460	NASDAQ	ONCT	Fri, Oct 27, 2017	1120.00	1120.00	1104.60	1119.96
3459	NASDAQ	ONCT	Thu, Oct 26, 2017	1099.84	1157.98	1090.60	1096.20
3458	NASDAQ	ONCT	Wed, Oct 25, 2017	1106.00	1106.00	1055.60	1071.52
3457	NASDAQ	ONCT	Tue, Oct 24, 2017	1083.61	1119.99	1083.61	1110.20
3456	NASDAQ	ONCT	Mon, Oct 23, 2017	1101.80	1136.80	1094.32	1120.00
3455	NASDAQ	ONCT	Fri, Oct 20, 2017	1110.20	1116.08	1099.11	1108.80
3454	NASDAQ	ONCT	Thu, Oct 19, 2017	1086.36	1113.00	1083.74	1094.80
3453	NASDAQ	ONCT	Wed, Oct 18, 2017	1117.62	1125.60	1096.20	1096.20
3452	NASDAQ	ONCT	Tue, Oct 17, 2017	1153.60	1153.60	1118.35	1127.00
3451	NASDAQ	ONCT	Mon, Oct 16, 2017	1164.66	1164.66	1121.40	1145.20
3450	NASDAQ	ONCT	Fri, Oct 13, 2017	1174.39	1174.39	1113.14	1118.60
3449	NASDAQ	ONCT	Thu, Oct 12, 2017	1183.00	1201.62	1134.00	1136.80
3448	NASDAQ	ONCT	Wed, Oct 11, 2017	1150.80	1204.00	1142.40	1187.20
3447	NASDAQ	ONCT	Tue, Oct 10, 2017	1127.00	1143.80	1127.00	1138.20
3446	NASDAQ	ONCT	Mon, Oct 9, 2017	1141.00	1141.00	1118.61	1129.80
3445	NASDAQ	ONCT	Fri, Oct 6, 2017	1134.00	1161.86	1132.60	1146.60
3444	NASDAQ	ONCT	Thu, Oct 5, 2017	1180.20	1180.70	1121.53	1149.40
3443	NASDAQ	ONCT	Wed, Oct 4, 2017	1143.80	1183.00	1134.00	1176.00
3442	NASDAQ	ONCT	Tue, Oct 3, 2017	1118.60	1143.80	1078.00	1143.80
3441	NASDAQ	ONCT	Mon, Oct 2, 2017	1176.00	1176.00	1111.60	1115.80
3440	NASDAQ	ONCT	Fri, Sep 29, 2017	1188.60	1190.00	1160.26	1181.60
3439	NASDAQ	ONCT	Thu, Sep 28, 2017	1191.40	1205.40	1171.80	1171.80
3438	NASDAQ	ONCT	Wed, Sep 27, 2017	1222.66	1236.20	1187.20	1188.60
3437	NASDAQ	ONCT	Tue, Sep 26, 2017	1302.00	1302.00	1192.80	1225.70
3436	NASDAQ	ONCT	Mon, Sep 25, 2017	1208.20	1313.20	1206.81	1227.80
3435	NASDAQ	ONCT	Fri, Sep 22, 2017	1122.80	1230.60	1114.40	1226.40
3434	NASDAQ	ONCT	Thu, Sep 21, 2017	1212.40	1245.08	1180.20	1223.60
3433	NASDAQ	ONCT	Wed, Sep 20, 2017	1171.80	1212.40	1148.00	1199.80
3432	NASDAQ	ONCT	Tue, Sep 19, 2017	1155.00	1188.78	1128.40	1146.60
3431	NASDAQ	ONCT	Mon, Sep 18, 2017	1120.00	1170.40	1087.80	1125.60
3430	NASDAQ	ONCT	Fri, Sep 15, 2017	1076.60	1138.20	1046.28	1134.00
3429	NASDAQ	ONCT	Thu, Sep 14, 2017	1101.80	1101.80	991.34	1093.40
3428	NASDAQ	ONCT	Wed, Sep 13, 2017	1318.80	1323.00	1006.60	1101.80
3427	NASDAQ	ONCT	Tue, Sep 12, 2017	1111.60	1246.00	1111.60	1209.60
3426	NASDAQ	ONCT	Mon, Sep 11, 2017	1104.60	1359.64	1104.60	1120.00
3425	NASDAQ	ONCT	Fri, Sep 8, 2017	991.20	1147.99	991.20	1086.40
3424	NASDAQ	ONCT	Thu, Sep 7, 2017	910.00	994.00	910.00	988.40
3423	NASDAQ	ONCT	Wed, Sep 6, 2017	866.49	942.20	840.00	932.40
3422	NASDAQ	ONCT	Tue, Sep 5, 2017	894.60	908.59	855.40	855.40
3421	NASDAQ	ONCT	Fri, Sep 1, 2017	901.60	928.20	876.40	893.20
3420	NASDAQ	ONCT	Thu, Aug 31, 2017	828.80	934.21	828.80	922.60
3419	NASDAQ	ONCT	Wed, Aug 30, 2017	840.00	882.00	838.60	852.60
3418	NASDAQ	ONCT	Tue, Aug 29, 2017	868.00	897.40	831.60	869.40
3417	NASDAQ	ONCT	Mon, Aug 28, 2017	904.40	932.40	887.60	887.60
3416	NASDAQ	ONCT	Fri, Aug 25, 2017	894.60	943.60	837.34	891.80
3415	NASDAQ	ONCT	Thu, Aug 24, 2017	854.01	919.80	854.01	911.40
3414	NASDAQ	ONCT	Wed, Aug 23, 2017	799.40	858.20	793.62	847.00
3413	NASDAQ	ONCT	Tue, Aug 22, 2017	792.40	812.00	788.20	809.20
3412	NASDAQ	ONCT	Mon, Aug 21, 2017	785.40	791.00	785.40	788.20
3411	NASDAQ	ONCT	Fri, Aug 18, 2017	785.51	798.00	784.00	795.20
3410	NASDAQ	ONCT	Thu, Aug 17, 2017	784.00	812.00	779.56	795.20
3409	NASDAQ	ONCT	Wed, Aug 16, 2017	802.20	809.20	784.00	788.20
3408	NASDAQ	ONCT	Tue, Aug 15, 2017	806.96	810.60	795.14	810.60
3407	NASDAQ	ONCT	Mon, Aug 14, 2017	793.80	816.20	785.41	800.80
3406	NASDAQ	ONCT	Fri, Aug 11, 2017	785.41	817.60	785.41	798.00
3405	NASDAQ	ONCT	Thu, Aug 10, 2017	812.00	819.00	777.00	784.00
3404	NASDAQ	ONCT	Wed, Aug 9, 2017	778.41	817.85	778.40	805.00
3403	NASDAQ	ONCT	Tue, Aug 8, 2017	772.80	821.94	758.80	816.20
3402	NASDAQ	ONCT	Mon, Aug 7, 2017	777.00	802.20	714.00	771.40
3401	NASDAQ	ONCT	Fri, Aug 4, 2017	778.40	788.20	775.26	775.60
3400	NASDAQ	ONCT	Thu, Aug 3, 2017	782.60	789.59	770.00	770.00
3399	NASDAQ	ONCT	Wed, Aug 2, 2017	775.60	782.60	751.80	779.80
3398	NASDAQ	ONCT	Tue, Aug 1, 2017	775.60	782.60	742.00	777.00
3397	NASDAQ	ONCT	Mon, Jul 31, 2017	771.40	781.20	770.00	777.00
3396	NASDAQ	ONCT	Fri, Jul 28, 2017	775.74	798.28	771.40	781.20
3395	NASDAQ	ONCT	Thu, Jul 27, 2017	791.00	800.80	784.36	792.40
3394	NASDAQ	ONCT	Wed, Jul 26, 2017	792.40	800.79	778.40	793.80
3393	NASDAQ	ONCT	Tue, Jul 25, 2017	800.80	800.80	770.00	792.40
3392	NASDAQ	ONCT	Mon, Jul 24, 2017	781.20	811.86	777.00	800.80
3391	NASDAQ	ONCT	Fri, Jul 21, 2017	789.60	792.82	772.80	784.00
3390	NASDAQ	ONCT	Thu, Jul 20, 2017	755.87	786.80	755.87	786.80
3389	NASDAQ	ONCT	Wed, Jul 19, 2017	784.00	786.80	774.20	786.80
3388	NASDAQ	ONCT	Tue, Jul 18, 2017	765.55	793.80	753.20	791.00
3387	NASDAQ	ONCT	Mon, Jul 17, 2017	793.80	796.60	715.40	775.60
3386	NASDAQ	ONCT	Fri, Jul 14, 2017	770.00	793.80	756.70	788.20
3385	NASDAQ	ONCT	Thu, Jul 13, 2017	805.00	805.00	753.20	777.00
3384	NASDAQ	ONCT	Wed, Jul 12, 2017	781.20	807.80	750.40	799.40
3383	NASDAQ	ONCT	Tue, Jul 11, 2017	761.60	824.60	758.80	770.00
3382	NASDAQ	ONCT	Mon, Jul 10, 2017	747.38	765.80	735.00	756.00
3381	NASDAQ	ONCT	Fri, Jul 7, 2017	722.40	779.80	712.95	771.40
3380	NASDAQ	ONCT	Thu, Jul 6, 2017	735.00	742.49	716.80	721.70
3379	NASDAQ	ONCT	Wed, Jul 5, 2017	756.00	756.00	718.20	732.20
3378	NASDAQ	ONCT	Mon, Jul 3, 2017	733.60	737.80	715.39	737.80
3377	NASDAQ	ONCT	Fri, Jun 30, 2017	791.00	796.60	708.82	740.60
3376	NASDAQ	ONCT	Thu, Jun 29, 2017	756.00	883.40	735.70	798.00
3375	NASDAQ	ONCT	Wed, Jun 28, 2017	679.00	770.00	673.41	765.80
3374	NASDAQ	ONCT	Tue, Jun 27, 2017	677.60	691.60	623.00	686.00
3373	NASDAQ	ONCT	Mon, Jun 26, 2017	667.80	693.00	654.46	683.20
3372	NASDAQ	ONCT	Fri, Jun 23, 2017	638.40	684.60	618.80	673.40
3371	NASDAQ	ONCT	Thu, Jun 22, 2017	606.20	646.80	588.00	641.20
3370	NASDAQ	ONCT	Wed, Jun 21, 2017	582.40	609.00	574.00	602.00
3369	NASDAQ	ONCT	Tue, Jun 20, 2017	609.00	613.19	561.40	586.60
3368	NASDAQ	ONCT	Mon, Jun 19, 2017	639.80	656.60	602.00	613.20
3367	NASDAQ	ONCT	Fri, Jun 16, 2017	666.40	730.80	629.55	645.40
3366	NASDAQ	ONCT	Thu, Jun 15, 2017	646.80	688.80	626.54	670.60
3365	NASDAQ	ONCT	Wed, Jun 14, 2017	669.20	711.20	618.80	652.40
3364	NASDAQ	ONCT	Tue, Jun 13, 2017	805.00	816.20	659.40	674.80
3363	NASDAQ	ONCT	Mon, Jun 12, 2017	485.80	873.60	485.80	861.00
3362	NASDAQ	ONCT	Fri, Jun 9, 2017	415.80	438.84	387.80	432.60
3361	NASDAQ	ONCT	Thu, Jun 8, 2017	403.20	432.60	382.20	420.00
3360	NASDAQ	ONCT	Wed, Jun 7, 2017	459.20	462.00	389.19	408.80
3359	NASDAQ	ONCT	Tue, Jun 6, 2017	467.60	477.40	440.05	470.40
3358	NASDAQ	ONCT	Mon, Jun 5, 2017	491.40	501.20	444.47	477.40
3357	NASDAQ	ONCT	Fri, Jun 2, 2017	476.00	484.40	446.60	483.00
3356	NASDAQ	ONCT	Thu, Jun 1, 2017	425.60	485.80	425.60	485.80
3355	NASDAQ	ONCT	Wed, May 31, 2017	420.00	444.56	420.00	429.14
3354	NASDAQ	ONCT	Tue, May 30, 2017	484.40	518.00	420.00	427.00
3353	NASDAQ	ONCT	Fri, May 26, 2017	470.40	494.62	469.00	471.80
3352	NASDAQ	ONCT	Thu, May 25, 2017	604.80	604.80	459.20	471.80
3351	NASDAQ	ONCT	Wed, May 24, 2017	567.00	610.40	562.39	602.00
3350	NASDAQ	ONCT	Tue, May 23, 2017	655.20	658.00	597.80	611.80
3349	NASDAQ	ONCT	Mon, May 22, 2017	607.60	658.84	604.80	630.00
3348	NASDAQ	ONCT	Fri, May 19, 2017	643.82	643.82	597.73	642.60
3347	NASDAQ	ONCT	Thu, May 18, 2017	602.71	615.45	582.40	614.60
3346	NASDAQ	ONCT	Wed, May 17, 2017	600.61	615.03	595.00	596.40
3345	NASDAQ	ONCT	Tue, May 16, 2017	613.87	683.20	590.80	602.00
3344	NASDAQ	ONCT	Mon, May 15, 2017	571.20	656.60	571.20	630.00
3343	NASDAQ	ONCT	Fri, May 12, 2017	637.06	637.06	574.00	600.60
3342	NASDAQ	ONCT	Thu, May 11, 2017	662.20	665.00	621.60	630.00
3341	NASDAQ	ONCT	Wed, May 10, 2017	718.62	718.62	667.80	667.80
3340	NASDAQ	ONCT	Tue, May 9, 2017	725.20	733.60	718.20	718.20
3339	NASDAQ	ONCT	Mon, May 8, 2017	659.32	733.60	653.80	733.60
3338	NASDAQ	ONCT	Fri, May 5, 2017	662.20	667.80	646.80	666.40
3337	NASDAQ	ONCT	Thu, May 4, 2017	623.00	662.20	623.00	662.20
3336	NASDAQ	ONCT	Wed, May 3, 2017	630.01	663.60	630.01	651.00
3335	NASDAQ	ONCT	Tue, May 2, 2017	624.40	656.60	616.01	656.60
3334	NASDAQ	ONCT	Mon, May 1, 2017	600.60	630.00	600.60	627.20
3333	NASDAQ	ONCT	Fri, Apr 28, 2017	585.20	616.00	561.40	602.00
3332	NASDAQ	ONCT	Thu, Apr 27, 2017	595.00	616.00	595.00	616.00
3331	NASDAQ	ONCT	Wed, Apr 26, 2017	587.92	593.60	586.60	593.60
3330	NASDAQ	ONCT	Tue, Apr 25, 2017	589.40	589.40	585.20	588.00
3329	NASDAQ	ONCT	Mon, Apr 24, 2017	595.00	614.60	585.20	586.96
3328	NASDAQ	ONCT	Fri, Apr 21, 2017	595.00	625.80	595.00	596.40
3327	NASDAQ	ONCT	Thu, Apr 20, 2017	602.14	628.60	595.00	595.00
3326	NASDAQ	ONCT	Wed, Apr 19, 2017	606.41	608.57	603.40	608.57
3325	NASDAQ	ONCT	Tue, Apr 18, 2017	616.00	628.60	616.00	616.00
3324	NASDAQ	ONCT	Mon, Apr 17, 2017	618.80	630.00	599.34	616.15
3323	NASDAQ	ONCT	Thu, Apr 13, 2017	602.00	628.60	598.85	611.80
3322	NASDAQ	ONCT	Wed, Apr 12, 2017	628.60	628.60	595.90	595.90
3321	NASDAQ	ONCT	Tue, Apr 11, 2017	628.60	630.00	588.14	610.40
3320	NASDAQ	ONCT	Mon, Apr 10, 2017	638.40	647.50	630.00	631.40
3319	NASDAQ	ONCT	Fri, Apr 7, 2017	663.60	663.60	630.00	630.00
3318	NASDAQ	ONCT	Thu, Apr 6, 2017	680.40	690.19	665.00	671.86
3317	NASDAQ	ONCT	Wed, Apr 5, 2017	681.80	691.59	665.00	680.40
3316	NASDAQ	ONCT	Tue, Apr 4, 2017	721.00	728.00	673.40	673.40
3315	NASDAQ	ONCT	Mon, Apr 3, 2017	717.78	718.20	687.40	702.80
3314	NASDAQ	ONCT	Fri, Mar 31, 2017	700.67	716.80	686.00	686.00
3313	NASDAQ	ONCT	Thu, Mar 30, 2017	701.40	701.40	683.20	687.40
3312	NASDAQ	ONCT	Wed, Mar 29, 2017	753.20	753.20	690.20	709.80
3311	NASDAQ	ONCT	Tue, Mar 28, 2017	700.00	754.60	700.00	735.00
3310	NASDAQ	ONCT	Mon, Mar 27, 2017	691.60	691.60	672.00	679.00
3309	NASDAQ	ONCT	Fri, Mar 24, 2017	693.00	698.60	680.40	698.60
3308	NASDAQ	ONCT	Thu, Mar 23, 2017	681.28	712.60	680.40	712.60
3307	NASDAQ	ONCT	Wed, Mar 22, 2017	693.00	693.00	674.94	679.00
3306	NASDAQ	ONCT	Tue, Mar 21, 2017	735.00	765.80	676.20	688.80
3305	NASDAQ	ONCT	Mon, Mar 20, 2017	709.80	722.65	694.40	705.60
3304	NASDAQ	ONCT	Fri, Mar 17, 2017	725.20	726.60	690.33	714.00
3303	NASDAQ	ONCT	Thu, Mar 16, 2017	740.46	777.00	712.60	736.40
3302	NASDAQ	ONCT	Wed, Mar 15, 2017	769.58	770.00	715.40	729.40
3301	NASDAQ	ONCT	Tue, Mar 14, 2017	728.00	742.00	711.20	739.20
3300	NASDAQ	ONCT	Mon, Mar 13, 2017	701.40	735.00	684.60	721.00
3299	NASDAQ	ONCT	Fri, Mar 10, 2017	732.20	734.44	700.00	700.00
3298	NASDAQ	ONCT	Thu, Mar 9, 2017	715.40	739.20	687.40	739.20
3297	NASDAQ	ONCT	Wed, Mar 8, 2017	686.00	757.39	686.00	716.87
3296	NASDAQ	ONCT	Tue, Mar 7, 2017	718.20	749.00	672.00	672.00
3295	NASDAQ	ONCT	Mon, Mar 6, 2017	684.60	733.60	666.40	732.20
3294	NASDAQ	ONCT	Fri, Mar 3, 2017	688.80	694.40	663.60	684.60
3293	NASDAQ	ONCT	Thu, Mar 2, 2017	729.40	798.00	672.00	680.40
3292	NASDAQ	ONCT	Wed, Mar 1, 2017	656.60	694.40	631.40	694.40
3291	NASDAQ	ONCT	Tue, Feb 28, 2017	672.00	698.60	659.40	659.40
3290	NASDAQ	ONCT	Mon, Feb 27, 2017	676.20	683.20	656.60	683.20
3289	NASDAQ	ONCT	Fri, Feb 24, 2017	678.37	685.99	666.40	682.21
3288	NASDAQ	ONCT	Thu, Feb 23, 2017	688.80	700.00	687.74	691.60
3287	NASDAQ	ONCT	Wed, Feb 22, 2017	673.40	683.20	662.20	680.40
3286	NASDAQ	ONCT	Tue, Feb 21, 2017	658.00	694.40	658.00	673.40
3285	NASDAQ	ONCT	Fri, Feb 17, 2017	651.00	684.59	651.00	658.00
3284	NASDAQ	ONCT	Thu, Feb 16, 2017	676.20	700.00	658.99	659.40
3283	NASDAQ	ONCT	Wed, Feb 15, 2017	728.00	742.08	670.60	683.20
3282	NASDAQ	ONCT	Tue, Feb 14, 2017	742.00	742.00	728.70	735.00
3281	NASDAQ	ONCT	Mon, Feb 13, 2017	753.20	753.20	744.80	750.44
3280	NASDAQ	ONCT	Fri, Feb 10, 2017	775.60	780.50	756.01	757.40
3279	NASDAQ	ONCT	Thu, Feb 9, 2017	764.40	786.66	764.40	786.66
3278	NASDAQ	ONCT	Wed, Feb 8, 2017	779.80	803.60	763.00	764.40
3277	NASDAQ	ONCT	Tue, Feb 7, 2017	781.70	781.70	781.70	781.70
3276	NASDAQ	ONCT	Mon, Feb 6, 2017	782.60	807.80	763.28	786.10
3275	NASDAQ	ONCT	Fri, Feb 3, 2017	784.00	798.00	777.00	798.00
3274	NASDAQ	ONCT	Thu, Feb 2, 2017	791.00	826.00	760.20	771.40
3273	NASDAQ	ONCT	Wed, Feb 1, 2017	770.00	791.00	756.00	791.00
3272	NASDAQ	ONCT	Tue, Jan 31, 2017	761.60	786.80	756.00	786.80
3271	NASDAQ	ONCT	Mon, Jan 30, 2017	814.80	814.80	726.60	751.80
3270	NASDAQ	ONCT	Fri, Jan 27, 2017	842.80	842.80	740.60	823.20
3269	NASDAQ	ONCT	Thu, Jan 26, 2017	735.00	872.20	723.42	830.20
3268	NASDAQ	ONCT	Wed, Jan 25, 2017	729.40	736.40	721.14	724.61
3267	NASDAQ	ONCT	Tue, Jan 24, 2017	714.00	742.52	711.20	726.25
3266	NASDAQ	ONCT	Mon, Jan 23, 2017	756.00	756.00	714.00	719.60
3265	NASDAQ	ONCT	Fri, Jan 20, 2017	751.80	778.40	728.00	756.00
3264	NASDAQ	ONCT	Thu, Jan 19, 2017	779.80	793.80	728.00	756.00
3263	NASDAQ	ONCT	Wed, Jan 18, 2017	768.60	789.00	760.20	785.40
3262	NASDAQ	ONCT	Tue, Jan 17, 2017	824.60	824.60	763.01	774.20
3261	NASDAQ	ONCT	Fri, Jan 13, 2017	770.00	859.60	770.00	810.60
3260	NASDAQ	ONCT	Thu, Jan 12, 2017	785.40	785.40	729.40	767.20
3259	NASDAQ	ONCT	Wed, Jan 11, 2017	768.60	800.80	728.00	791.00
3258	NASDAQ	ONCT	Tue, Jan 10, 2017	742.00	790.86	736.40	768.60
3257	NASDAQ	ONCT	Mon, Jan 9, 2017	761.60	782.60	726.60	737.80
3256	NASDAQ	ONCT	Fri, Jan 6, 2017	800.80	800.80	747.36	777.00
3255	NASDAQ	ONCT	Thu, Jan 5, 2017	820.39	820.39	760.09	812.00
3254	NASDAQ	ONCT	Wed, Jan 4, 2017	722.40	814.79	722.40	758.80
3253	NASDAQ	ONCT	Tue, Jan 3, 2017	735.00	757.40	704.38	728.00
3252	NASDAQ	ONCT	Fri, Dec 30, 2016	754.60	764.40	722.40	739.20
3251	NASDAQ	ONCT	Thu, Dec 29, 2016	769.55	769.55	753.20	760.20
3250	NASDAQ	ONCT	Wed, Dec 28, 2016	776.61	784.00	756.00	756.00
3249	NASDAQ	ONCT	Tue, Dec 27, 2016	756.00	779.80	740.07	764.40
3248	NASDAQ	ONCT	Fri, Dec 23, 2016	767.20	779.80	735.00	761.60
3247	NASDAQ	ONCT	Thu, Dec 22, 2016	784.00	802.20	770.00	770.00
3246	NASDAQ	ONCT	Wed, Dec 21, 2016	894.88	894.88	720.27	795.20
3245	NASDAQ	ONCT	Tue, Dec 20, 2016	919.72	924.00	879.20	908.60
3244	NASDAQ	ONCT	Mon, Dec 19, 2016	968.80	968.80	922.60	928.20
3243	NASDAQ	ONCT	Fri, Dec 16, 2016	980.00	980.00	966.00	967.40
3242	NASDAQ	ONCT	Thu, Dec 15, 2016	966.00	987.00	966.00	987.00
3241	NASDAQ	ONCT	Wed, Dec 14, 2016	981.40	994.00	953.40	961.80
3240	NASDAQ	ONCT	Tue, Dec 13, 2016	1040.20	1043.00	984.20	989.10
3239	NASDAQ	ONCT	Mon, Dec 12, 2016	898.80	1048.60	873.60	1048.60
3238	NASDAQ	ONCT	Fri, Dec 9, 2016	918.40	977.20	897.40	911.40
3237	NASDAQ	ONCT	Thu, Dec 8, 2016	987.00	1026.68	911.40	966.00
3236	NASDAQ	ONCT	Wed, Dec 7, 2016	922.60	942.20	891.00	918.40
3235	NASDAQ	ONCT	Tue, Dec 6, 2016	938.00	989.80	870.10	956.20
3234	NASDAQ	ONCT	Mon, Dec 5, 2016	1089.20	1115.52	910.00	938.00
3233	NASDAQ	ONCT	Fri, Dec 2, 2016	1148.00	1148.00	1064.28	1092.00
3232	NASDAQ	ONCT	Thu, Dec 1, 2016	1120.42	1173.62	1120.00	1120.00
3231	NASDAQ	ONCT	Wed, Nov 30, 2016	1157.52	1174.04	1092.00	1134.00
3230	NASDAQ	ONCT	Tue, Nov 29, 2016	1092.00	1204.00	1092.00	1141.00
3229	NASDAQ	ONCT	Mon, Nov 28, 2016	1218.00	1259.30	1092.00	1092.00
3228	NASDAQ	ONCT	Fri, Nov 25, 2016	1134.28	1181.60	1078.42	1175.16
3227	NASDAQ	ONCT	Wed, Nov 23, 2016	1113.00	1187.06	1113.00	1148.84
3226	NASDAQ	ONCT	Tue, Nov 22, 2016	1250.90	1274.00	1059.80	1141.00
3225	NASDAQ	ONCT	Mon, Nov 21, 2016	1386.00	1386.00	1190.00	1191.40
3224	NASDAQ	ONCT	Fri, Nov 18, 2016	1260.00	1386.00	1165.08	1330.00
3223	NASDAQ	ONCT	Thu, Nov 17, 2016	1258.60	1274.00	1134.00	1246.00
3222	NASDAQ	ONCT	Wed, Nov 16, 2016	1162.00	1274.14	1148.00	1232.00
3221	NASDAQ	ONCT	Tue, Nov 15, 2016	1134.00	1176.00	1134.00	1148.00
3220	NASDAQ	ONCT	Mon, Nov 14, 2016	1141.42	1176.00	1106.14	1134.00
3219	NASDAQ	ONCT	Fri, Nov 11, 2016	1052.80	1190.00	1052.80	1148.00
3218	NASDAQ	ONCT	Thu, Nov 10, 2016	1079.40	1176.00	1052.80	1176.00
3217	NASDAQ	ONCT	Wed, Nov 9, 2016	1036.00	1231.86	980.00	1115.80
3216	NASDAQ	ONCT	Tue, Nov 8, 2016	980.14	1036.00	980.00	1036.00
3215	NASDAQ	ONCT	Mon, Nov 7, 2016	1013.74	1050.00	1008.00	1022.00
3214	NASDAQ	ONCT	Fri, Nov 4, 2016	1008.00	1064.00	984.90	991.34
3213	NASDAQ	ONCT	Thu, Nov 3, 2016	1064.00	1064.28	980.00	980.00
3212	NASDAQ	ONCT	Wed, Nov 2, 2016	1050.00	1083.60	1008.14	1064.00
3211	NASDAQ	ONCT	Tue, Nov 1, 2016	1050.00	1050.00	980.00	1050.00
3210	NASDAQ	ONCT	Mon, Oct 31, 2016	1050.56	1120.00	994.00	1023.40
3209	NASDAQ	ONCT	Fri, Oct 28, 2016	1134.00	1134.14	1050.00	1050.00
3208	NASDAQ	ONCT	Thu, Oct 27, 2016	1163.96	1216.18	1148.00	1162.00
3207	NASDAQ	ONCT	Wed, Oct 26, 2016	1177.40	1190.14	1148.14	1176.00
3206	NASDAQ	ONCT	Tue, Oct 25, 2016	1204.00	1218.00	1148.84	1178.80
3205	NASDAQ	ONCT	Mon, Oct 24, 2016	1190.00	1232.00	1175.72	1204.00
3204	NASDAQ	ONCT	Fri, Oct 21, 2016	1205.40	1273.44	1153.32	1176.14
3203	NASDAQ	ONCT	Thu, Oct 20, 2016	1286.18	1286.32	1190.00	1208.34
3202	NASDAQ	ONCT	Wed, Oct 19, 2016	1286.32	1314.32	1260.00	1260.00
3201	NASDAQ	ONCT	Tue, Oct 18, 2016	1288.00	1299.20	1260.00	1274.00
3200	NASDAQ	ONCT	Mon, Oct 17, 2016	1330.00	1342.32	1197.00	1300.46
3199	NASDAQ	ONCT	Fri, Oct 14, 2016	1190.28	1302.00	1148.00	1288.00
3198	NASDAQ	ONCT	Thu, Oct 13, 2016	1173.20	1246.00	1134.42	1176.00
3197	NASDAQ	ONCT	Wed, Oct 12, 2016	1127.00	1190.00	1127.00	1154.44
3196	NASDAQ	ONCT	Tue, Oct 11, 2016	1202.60	1204.00	1120.00	1147.02
3195	NASDAQ	ONCT	Mon, Oct 10, 2016	1166.20	1204.00	1162.14	1194.76
3194	NASDAQ	ONCT	Fri, Oct 7, 2016	1148.00	1188.60	1134.00	1175.44
3193	NASDAQ	ONCT	Thu, Oct 6, 2016	1153.04	1189.44	1093.68	1162.00
3192	NASDAQ	ONCT	Wed, Oct 5, 2016	1064.00	1188.60	1050.00	1188.60
3191	NASDAQ	ONCT	Tue, Oct 4, 2016	1078.00	1096.20	1036.56	1050.00
3190	NASDAQ	ONCT	Mon, Oct 3, 2016	1076.60	1091.44	1050.00	1065.54
3189	NASDAQ	ONCT	Fri, Sep 30, 2016	1050.00	1096.20	1036.14	1096.20
3188	NASDAQ	ONCT	Thu, Sep 29, 2016	1036.00	1078.00	1022.00	1050.00
3187	NASDAQ	ONCT	Wed, Sep 28, 2016	1068.48	1091.86	1023.40	1041.60
3186	NASDAQ	ONCT	Tue, Sep 27, 2016	1051.40	1064.00	1014.86	1064.00
3185	NASDAQ	ONCT	Mon, Sep 26, 2016	1066.80	1095.64	1043.14	1064.00
3184	NASDAQ	ONCT	Fri, Sep 23, 2016	1065.40	1092.00	1022.00	1078.00
3183	NASDAQ	ONCT	Thu, Sep 22, 2016	1090.60	1092.00	1043.14	1069.88
3182	NASDAQ	ONCT	Wed, Sep 21, 2016	1036.00	1078.00	1008.14	1078.00
3181	NASDAQ	ONCT	Tue, Sep 20, 2016	1048.60	1078.00	1008.14	1058.82
3180	NASDAQ	ONCT	Mon, Sep 19, 2016	1036.00	1091.86	1014.16	1064.00
3179	NASDAQ	ONCT	Fri, Sep 16, 2016	1036.00	1055.88	982.94	989.80
3178	NASDAQ	ONCT	Thu, Sep 15, 2016	1036.00	1055.88	982.80	1038.24
3177	NASDAQ	ONCT	Wed, Sep 14, 2016	1092.00	1092.00	966.00	1064.00
3176	NASDAQ	ONCT	Tue, Sep 13, 2016	1119.30	1119.30	1022.70	1071.84
3175	NASDAQ	ONCT	Mon, Sep 12, 2016	1162.00	1176.00	1064.00	1078.00
3174	NASDAQ	ONCT	Fri, Sep 9, 2016	1050.00	1117.06	1022.00	1082.48
3173	NASDAQ	ONCT	Thu, Sep 8, 2016	924.00	1566.74	924.00	1092.00
3172	NASDAQ	ONCT	Wed, Sep 7, 2016	868.00	909.86	840.00	882.00
3171	NASDAQ	ONCT	Tue, Sep 6, 2016	821.80	875.00	821.80	865.06
3170	NASDAQ	ONCT	Fri, Sep 2, 2016	840.98	907.20	798.00	798.00
3169	NASDAQ	ONCT	Thu, Sep 1, 2016	840.00	896.00	798.00	798.00
3168	NASDAQ	ONCT	Wed, Aug 31, 2016	868.00	921.20	802.20	805.14
3167	NASDAQ	ONCT	Tue, Aug 30, 2016	812.00	840.00	812.00	840.00
3166	NASDAQ	ONCT	Mon, Aug 29, 2016	840.00	840.00	784.42	817.60
3165	NASDAQ	ONCT	Fri, Aug 26, 2016	784.00	837.20	784.00	820.40
3164	NASDAQ	ONCT	Thu, Aug 25, 2016	840.00	840.00	810.60	811.86
3163	NASDAQ	ONCT	Wed, Aug 24, 2016	854.00	854.00	784.00	784.00
3162	NASDAQ	ONCT	Tue, Aug 23, 2016	819.00	882.00	784.00	840.00
3161	NASDAQ	ONCT	Mon, Aug 22, 2016	837.90	960.68	798.00	798.00
3160	NASDAQ	ONCT	Fri, Aug 19, 2016	808.92	910.00	784.00	798.00
3159	NASDAQ	ONCT	Thu, Aug 18, 2016	910.00	912.24	826.00	867.86
3158	NASDAQ	ONCT	Wed, Aug 17, 2016	810.60	910.00	756.84	910.00
3157	NASDAQ	ONCT	Tue, Aug 16, 2016	758.80	812.00	742.14	802.20
3156	NASDAQ	ONCT	Mon, Aug 15, 2016	770.00	812.28	729.54	770.00
3155	NASDAQ	ONCT	Fri, Aug 12, 2016	733.60	770.00	733.60	756.00
3154	NASDAQ	ONCT	Thu, Aug 11, 2016	736.40	770.00	714.28	756.00
3153	NASDAQ	ONCT	Wed, Aug 10, 2016	711.20	770.00	700.14	742.00
3152	NASDAQ	ONCT	Tue, Aug 9, 2016	714.00	770.00	707.14	714.14
3151	NASDAQ	ONCT	Mon, Aug 8, 2016	767.20	770.00	714.00	714.00
3150	NASDAQ	ONCT	Fri, Aug 5, 2016	770.00	770.00	700.00	756.00
3149	NASDAQ	ONCT	Thu, Aug 4, 2016	719.88	770.00	714.00	770.00
3148	NASDAQ	ONCT	Wed, Aug 3, 2016	770.00	770.00	742.00	756.00
3147	NASDAQ	ONCT	Tue, Aug 2, 2016	761.60	764.54	700.00	728.00
3146	NASDAQ	ONCT	Mon, Aug 1, 2016	756.00	770.00	700.84	749.00
3145	NASDAQ	ONCT	Fri, Jul 29, 2016	770.00	784.00	763.00	763.00
3144	NASDAQ	ONCT	Thu, Jul 28, 2016	788.62	819.00	756.00	784.00
3143	NASDAQ	ONCT	Wed, Jul 27, 2016	824.18	826.00	777.56	784.00
3142	NASDAQ	ONCT	Tue, Jul 26, 2016	812.00	812.00	756.14	784.00
3141	NASDAQ	ONCT	Mon, Jul 25, 2016	800.80	826.00	756.14	812.00
3140	NASDAQ	ONCT	Fri, Jul 22, 2016	815.22	826.00	788.34	812.00
3139	NASDAQ	ONCT	Thu, Jul 21, 2016	820.40	826.00	812.14	812.14
3138	NASDAQ	ONCT	Wed, Jul 20, 2016	856.80	856.80	826.00	826.00
3137	NASDAQ	ONCT	Tue, Jul 19, 2016	812.42	868.00	812.00	854.00
3136	NASDAQ	ONCT	Mon, Jul 18, 2016	857.08	857.08	826.00	854.00
3135	NASDAQ	ONCT	Fri, Jul 15, 2016	845.60	868.00	826.00	840.00
3134	NASDAQ	ONCT	Thu, Jul 14, 2016	840.00	882.00	812.00	868.00
3133	NASDAQ	ONCT	Wed, Jul 13, 2016	795.20	882.00	795.20	840.00
3132	NASDAQ	ONCT	Tue, Jul 12, 2016	795.20	812.00	770.00	798.14
3131	NASDAQ	ONCT	Mon, Jul 11, 2016	812.14	826.00	770.00	812.00
3130	NASDAQ	ONCT	Fri, Jul 8, 2016	800.80	826.28	784.00	821.80
3129	NASDAQ	ONCT	Thu, Jul 7, 2016	826.42	826.42	784.00	826.00
3128	NASDAQ	ONCT	Wed, Jul 6, 2016	826.00	826.00	784.00	826.00
3127	NASDAQ	ONCT	Tue, Jul 5, 2016	826.00	826.00	770.84	812.00
3126	NASDAQ	ONCT	Fri, Jul 1, 2016	808.64	838.60	770.00	770.00
3125	NASDAQ	ONCT	Thu, Jun 30, 2016	784.42	825.86	757.40	770.00
3124	NASDAQ	ONCT	Wed, Jun 29, 2016	813.40	826.00	813.40	823.20
3123	NASDAQ	ONCT	Tue, Jun 28, 2016	756.00	831.60	756.00	812.14
3122	NASDAQ	ONCT	Mon, Jun 27, 2016	882.00	882.00	756.00	756.00
3121	NASDAQ	ONCT	Fri, Jun 24, 2016	840.00	875.00	763.42	868.00
3120	NASDAQ	ONCT	Thu, Jun 23, 2016	840.00	947.94	840.00	840.00
3119	NASDAQ	ONCT	Wed, Jun 22, 2016	966.00	966.00	840.00	840.28
3118	NASDAQ	ONCT	Tue, Jun 21, 2016	840.00	937.86	840.00	861.14
3117	NASDAQ	ONCT	Mon, Jun 20, 2016	898.94	980.00	856.80	951.86
3116	NASDAQ	ONCT	Fri, Jun 17, 2016	840.00	938.00	840.00	856.10
3115	NASDAQ	ONCT	Thu, Jun 16, 2016	895.86	994.00	840.42	884.52
3114	NASDAQ	ONCT	Wed, Jun 15, 2016	910.00	910.00	840.28	910.00
3113	NASDAQ	ONCT	Tue, Jun 14, 2016	887.88	887.88	840.28	881.86
3112	NASDAQ	ONCT	Mon, Jun 13, 2016	865.20	896.00	840.00	896.00
3111	NASDAQ	ONCT	Fri, Jun 10, 2016	868.00	910.00	868.00	896.00
3110	NASDAQ	ONCT	Thu, Jun 9, 2016	910.00	924.00	868.00	910.00
3109	NASDAQ	ONCT	Wed, Jun 8, 2016	882.00	937.86	862.26	924.00
3108	NASDAQ	ONCT	Tue, Jun 7, 2016	952.00	952.00	910.00	910.00
3107	NASDAQ	ONCT	Mon, Jun 6, 2016	952.14	976.78	924.00	952.00
3106	NASDAQ	ONCT	Fri, Jun 3, 2016	910.00	938.00	826.14	910.00
3105	NASDAQ	ONCT	Thu, Jun 2, 2016	979.86	980.00	840.00	910.00
3104	NASDAQ	ONCT	Wed, Jun 1, 2016	994.00	1035.86	854.00	994.00
3103	NASDAQ	ONCT	Tue, May 31, 2016	980.14	1048.60	980.00	980.00
3102	NASDAQ	ONCT	Fri, May 27, 2016	1033.34	1064.00	980.00	1008.00
3101	NASDAQ	ONCT	Thu, May 26, 2016	1031.80	1064.00	980.00	1050.00
3100	NASDAQ	ONCT	Wed, May 25, 2016	1067.50	1071.00	1010.80	1071.00
3099	NASDAQ	ONCT	Tue, May 24, 2016	966.98	1078.00	966.98	1071.00
3098	NASDAQ	ONCT	Mon, May 23, 2016	966.14	1064.00	966.14	1050.00
3097	NASDAQ	ONCT	Fri, May 20, 2016	1064.00	1064.00	980.00	980.00
3096	NASDAQ	ONCT	Thu, May 19, 2016	1064.00	1064.00	966.00	1064.00
3095	NASDAQ	ONCT	Wed, May 18, 2016	1031.80	1078.00	994.00	1022.00
3094	NASDAQ	ONCT	Tue, May 17, 2016	980.00	1078.00	952.00	1078.00
3093	NASDAQ	ONCT	Mon, May 16, 2016	1022.00	1118.32	1008.84	1013.60
3092	NASDAQ	ONCT	Fri, May 13, 2016	1022.00	1022.00	952.00	1019.20
3091	NASDAQ	ONCT	Thu, May 12, 2016	966.00	1016.82	924.00	1008.00
3090	NASDAQ	ONCT	Wed, May 11, 2016	1008.00	1015.00	980.00	998.20
3089	NASDAQ	ONCT	Tue, May 10, 2016	994.00	1023.40	924.00	980.00
3088	NASDAQ	ONCT	Mon, May 9, 2016	910.00	993.86	910.00	987.98
3087	NASDAQ	ONCT	Fri, May 6, 2016	966.56	994.00	924.00	992.46
3086	NASDAQ	ONCT	Thu, May 5, 2016	1001.00	1050.98	950.46	993.58
3085	NASDAQ	ONCT	Wed, May 4, 2016	989.80	1008.00	952.00	1008.00
3084	NASDAQ	ONCT	Tue, May 3, 2016	966.00	989.80	910.00	989.80
3083	NASDAQ	ONCT	Mon, May 2, 2016	966.00	990.22	924.00	980.00
3082	NASDAQ	ONCT	Fri, Apr 29, 2016	994.00	1106.00	923.58	980.00
3081	NASDAQ	ONCT	Thu, Apr 28, 2016	994.00	1047.20	966.00	980.14
3080	NASDAQ	ONCT	Wed, Apr 27, 2016	1031.80	1063.86	980.00	994.00
3079	NASDAQ	ONCT	Tue, Apr 26, 2016	1092.00	1106.00	952.14	1062.32
3078	NASDAQ	ONCT	Mon, Apr 25, 2016	1106.00	1106.00	1022.00	1022.00
3077	NASDAQ	ONCT	Fri, Apr 22, 2016	1006.60	1120.00	994.00	1120.00
3076	NASDAQ	ONCT	Thu, Apr 21, 2016	910.00	994.00	910.00	994.00
3075	NASDAQ	ONCT	Wed, Apr 20, 2016	994.00	994.00	911.82	939.12
3074	NASDAQ	ONCT	Tue, Apr 19, 2016	924.00	994.00	924.00	980.00
3073	NASDAQ	ONCT	Mon, Apr 18, 2016	931.00	951.44	882.00	917.00
3072	NASDAQ	ONCT	Fri, Apr 15, 2016	854.00	947.52	854.00	910.00
3071	NASDAQ	ONCT	Thu, Apr 14, 2016	854.00	861.00	830.20	840.00
3070	NASDAQ	ONCT	Wed, Apr 13, 2016	840.00	882.00	840.00	861.00
3069	NASDAQ	ONCT	Tue, Apr 12, 2016	812.00	910.00	784.00	882.00
3068	NASDAQ	ONCT	Mon, Apr 11, 2016	812.00	812.00	806.40	812.00
3067	NASDAQ	ONCT	Fri, Apr 8, 2016	806.40	840.00	806.40	806.54
3066	NASDAQ	ONCT	Thu, Apr 7, 2016	812.00	812.00	784.00	812.00
3065	NASDAQ	ONCT	Wed, Apr 6, 2016	826.00	882.00	826.00	828.38
3064	NASDAQ	ONCT	Tue, Apr 5, 2016	785.54	785.54	785.54	812.28
3063	NASDAQ	ONCT	Mon, Apr 4, 2016	812.00	826.00	784.00	785.54
3062	NASDAQ	ONCT	Fri, Apr 1, 2016	700.00	820.40	700.00	784.00
3061	NASDAQ	ONCT	Thu, Mar 31, 2016	714.00	756.00	700.56	728.14
3060	NASDAQ	ONCT	Wed, Mar 30, 2016	770.00	798.00	714.00	714.00
3059	NASDAQ	ONCT	Tue, Mar 29, 2016	728.14	806.40	728.00	770.00
3058	NASDAQ	ONCT	Mon, Mar 28, 2016	756.00	798.00	756.00	756.00
3057	NASDAQ	ONCT	Thu, Mar 24, 2016	812.00	840.00	704.20	761.46
3056	NASDAQ	ONCT	Wed, Mar 23, 2016	798.00	853.58	784.28	798.00
3055	NASDAQ	ONCT	Tue, Mar 22, 2016	840.00	854.00	784.28	836.78
3054	NASDAQ	ONCT	Mon, Mar 21, 2016	897.12	897.12	841.82	854.00
3053	NASDAQ	ONCT	Fri, Mar 18, 2016	855.40	922.88	840.00	922.88
3052	NASDAQ	ONCT	Thu, Mar 17, 2016	841.68	882.00	840.00	882.00
3051	NASDAQ	ONCT	Wed, Mar 16, 2016	853.30	853.30	826.00	839.86
3050	NASDAQ	ONCT	Tue, Mar 15, 2016	876.12	876.12	876.12	858.90
3049	NASDAQ	ONCT	Mon, Mar 14, 2016	840.00	880.60	840.00	860.30
3048	NASDAQ	ONCT	Fri, Mar 11, 2016	812.00	812.00	812.00	840.00
3047	NASDAQ	ONCT	Thu, Mar 10, 2016	812.14	812.14	812.14	812.00
3046	NASDAQ	ONCT	Wed, Mar 9, 2016	840.00	868.00	756.00	840.00
3045	NASDAQ	ONCT	Tue, Mar 8, 2016	840.00	896.00	840.00	840.00
3044	NASDAQ	ONCT	Mon, Mar 7, 2016	840.00	911.96	826.14	840.00
3043	NASDAQ	ONCT	Fri, Mar 4, 2016	798.28	896.00	742.98	840.00
3042	NASDAQ	ONCT	Thu, Mar 3, 2016	966.00	966.00	966.00	868.00
3041	NASDAQ	ONCT	Wed, Mar 2, 2016	951.72	980.00	889.14	896.00
3040	NASDAQ	ONCT	Tue, Mar 1, 2016	840.00	867.58	812.00	854.00
3039	NASDAQ	ONCT	Mon, Feb 29, 2016	896.00	966.00	840.00	896.00
3038	NASDAQ	ONCT	Fri, Feb 26, 2016	895.86	896.00	868.00	896.00
3037	NASDAQ	ONCT	Thu, Feb 25, 2016	938.00	938.00	865.34	909.86
3036	NASDAQ	ONCT	Wed, Feb 24, 2016	908.60	966.00	890.82	952.00
3035	NASDAQ	ONCT	Tue, Feb 23, 2016	896.00	924.00	890.12	891.10
3034	NASDAQ	ONCT	Mon, Feb 22, 2016	923.30	924.00	885.78	887.04
3033	NASDAQ	ONCT	Fri, Feb 19, 2016	992.60	992.60	923.86	923.86
3032	NASDAQ	ONCT	Thu, Feb 18, 2016	994.00	994.00	882.00	952.00
3031	NASDAQ	ONCT	Wed, Feb 17, 2016	980.00	994.00	966.00	990.08
3030	NASDAQ	ONCT	Tue, Feb 16, 2016	980.00	993.86	980.00	993.72
3029	NASDAQ	ONCT	Fri, Feb 12, 2016	980.00	1008.00	980.00	980.00
3028	NASDAQ	ONCT	Thu, Feb 11, 2016	952.00	979.86	952.00	979.86
3027	NASDAQ	ONCT	Wed, Feb 10, 2016	978.60	980.00	951.86	979.86
3026	NASDAQ	ONCT	Tue, Feb 9, 2016	952.00	974.68	924.00	974.26
3025	NASDAQ	ONCT	Mon, Feb 8, 2016	911.40	926.94	894.60	924.00
3024	NASDAQ	ONCT	Fri, Feb 5, 2016	980.00	980.00	910.00	924.00
3023	NASDAQ	ONCT	Thu, Feb 4, 2016	910.42	966.00	910.42	966.00
3022	NASDAQ	ONCT	Wed, Feb 3, 2016	966.00	966.00	910.14	952.14
3021	NASDAQ	ONCT	Tue, Feb 2, 2016	994.00	994.00	882.00	938.00
3020	NASDAQ	ONCT	Mon, Feb 1, 2016	939.26	980.00	915.32	980.00
3019	NASDAQ	ONCT	Fri, Jan 29, 2016	924.00	1008.00	924.00	939.26
3018	NASDAQ	ONCT	Thu, Jan 28, 2016	952.00	980.00	882.00	921.20
3017	NASDAQ	ONCT	Wed, Jan 27, 2016	925.96	947.80	854.00	924.00
3016	NASDAQ	ONCT	Tue, Jan 26, 2016	910.00	936.60	883.26	910.00
3015	NASDAQ	ONCT	Mon, Jan 25, 2016	798.00	936.60	798.00	910.00
3014	NASDAQ	ONCT	Fri, Jan 22, 2016	837.90	895.16	798.00	798.00
3013	NASDAQ	ONCT	Thu, Jan 21, 2016	866.46	936.60	728.14	798.00
3012	NASDAQ	ONCT	Wed, Jan 20, 2016	700.00	706.16	644.00	700.00
3011	NASDAQ	ONCT	Tue, Jan 19, 2016	700.00	700.00	672.00	699.86
3010	NASDAQ	ONCT	Fri, Jan 15, 2016	686.00	700.00	630.00	651.84
3009	NASDAQ	ONCT	Thu, Jan 14, 2016	630.42	866.74	406.00	686.00
3008	NASDAQ	ONCT	Wed, Jan 13, 2016	733.60	784.14	643.86	700.00
3007	NASDAQ	ONCT	Tue, Jan 12, 2016	770.00	840.00	691.60	756.00
3006	NASDAQ	ONCT	Mon, Jan 11, 2016	884.80	884.80	742.00	770.00
3005	NASDAQ	ONCT	Fri, Jan 8, 2016	1006.60	1006.60	818.16	868.00
3004	NASDAQ	ONCT	Thu, Jan 7, 2016	996.80	996.80	875.14	938.00
3003	NASDAQ	ONCT	Wed, Jan 6, 2016	980.00	980.00	910.00	924.00
3002	NASDAQ	ONCT	Tue, Jan 5, 2016	952.00	1020.60	924.00	945.00
3001	NASDAQ	ONCT	Mon, Jan 4, 2016	980.00	1106.00	980.00	994.00
3000	NASDAQ	ONCT	Thu, Dec 31, 2015	980.00	1118.60	980.00	980.00
2999	NASDAQ	ONCT	Wed, Dec 30, 2015	968.24	1022.00	968.24	994.00
2998	NASDAQ	ONCT	Tue, Dec 29, 2015	1036.00	1036.00	868.00	968.24
2997	NASDAQ	ONCT	Mon, Dec 28, 2015	1092.00	1131.48	982.94	982.94
2996	NASDAQ	ONCT	Thu, Dec 24, 2015	1136.24	1136.24	1106.00	1120.00
2995	NASDAQ	ONCT	Wed, Dec 23, 2015	1092.00	1148.00	1092.00	1120.00
2994	NASDAQ	ONCT	Tue, Dec 22, 2015	1116.50	1162.56	1092.00	1092.56
2993	NASDAQ	ONCT	Mon, Dec 21, 2015	1050.14	1119.72	1050.14	1092.00
2992	NASDAQ	ONCT	Fri, Dec 18, 2015	1092.00	1148.70	1036.00	1053.78
2991	NASDAQ	ONCT	Thu, Dec 17, 2015	1064.00	1166.20	1022.14	1133.16
2990	NASDAQ	ONCT	Wed, Dec 16, 2015	1162.00	1188.32	1092.00	1092.00
2989	NASDAQ	ONCT	Tue, Dec 15, 2015	1008.00	1188.60	1008.00	1162.00
2988	NASDAQ	ONCT	Mon, Dec 14, 2015	1204.00	1232.00	1050.00	1078.00
2987	NASDAQ	ONCT	Fri, Dec 11, 2015	1190.00	1232.00	1190.00	1204.00
2986	NASDAQ	ONCT	Thu, Dec 10, 2015	1190.00	1232.00	1190.00	1232.00
2985	NASDAQ	ONCT	Wed, Dec 9, 2015	1190.84	1260.00	1097.18	1218.00
2984	NASDAQ	ONCT	Tue, Dec 8, 2015	1246.00	1260.00	1191.40	1218.00
2983	NASDAQ	ONCT	Mon, Dec 7, 2015	1305.22	1305.22	1246.00	1260.00
2982	NASDAQ	ONCT	Fri, Dec 4, 2015	1260.00	1302.00	1260.00	1302.00
2981	NASDAQ	ONCT	Thu, Dec 3, 2015	1372.00	1372.00	1246.00	1246.00
2980	NASDAQ	ONCT	Wed, Dec 2, 2015	1344.00	1386.00	1302.00	1372.00
2979	NASDAQ	ONCT	Tue, Dec 1, 2015	1302.00	1386.00	1275.40	1372.00
2978	NASDAQ	ONCT	Mon, Nov 30, 2015	1331.12	1386.00	1281.14	1302.00
2977	NASDAQ	ONCT	Fri, Nov 27, 2015	1288.00	1386.00	1288.00	1343.86
2976	NASDAQ	ONCT	Wed, Nov 25, 2015	1323.00	1386.00	1275.96	1385.02
2975	NASDAQ	ONCT	Tue, Nov 24, 2015	1302.00	1386.00	1275.12	1316.00
2974	NASDAQ	ONCT	Mon, Nov 23, 2015	1400.00	1400.00	1288.00	1358.00
2973	NASDAQ	ONCT	Fri, Nov 20, 2015	1404.20	1414.00	1320.34	1400.00
2972	NASDAQ	ONCT	Thu, Nov 19, 2015	1316.00	1399.86	1316.00	1399.86
2971	NASDAQ	ONCT	Wed, Nov 18, 2015	1358.00	1360.80	1304.80	1304.80
2970	NASDAQ	ONCT	Tue, Nov 17, 2015	1317.12	1360.80	1302.00	1358.00
2969	NASDAQ	ONCT	Mon, Nov 16, 2015	1275.12	1360.80	1275.12	1360.80
2968	NASDAQ	ONCT	Fri, Nov 13, 2015	1372.00	1372.00	1288.70	1358.00
2967	NASDAQ	ONCT	Thu, Nov 12, 2015	1344.00	1400.00	1344.00	1386.00
2966	NASDAQ	ONCT	Wed, Nov 11, 2015	1442.00	1442.00	1334.48	1372.00
2965	NASDAQ	ONCT	Tue, Nov 10, 2015	1428.00	1484.00	1330.00	1400.00
2964	NASDAQ	ONCT	Mon, Nov 9, 2015	1456.00	1512.00	1428.00	1484.00
2963	NASDAQ	ONCT	Fri, Nov 6, 2015	1484.00	1512.00	1401.40	1456.00
2962	NASDAQ	ONCT	Thu, Nov 5, 2015	1568.00	1568.00	1470.14	1498.00
2961	NASDAQ	ONCT	Wed, Nov 4, 2015	1526.00	1594.60	1512.00	1512.00
2960	NASDAQ	ONCT	Tue, Nov 3, 2015	1512.00	1568.00	1512.00	1568.00
2959	NASDAQ	ONCT	Mon, Nov 2, 2015	1470.00	1540.00	1470.00	1540.00
2958	NASDAQ	ONCT	Fri, Oct 30, 2015	1442.00	1554.00	1442.00	1484.00
2957	NASDAQ	ONCT	Thu, Oct 29, 2015	1428.00	1568.00	1428.00	1498.00
2956	NASDAQ	ONCT	Wed, Oct 28, 2015	1414.00	1512.00	1414.00	1456.00
2955	NASDAQ	ONCT	Tue, Oct 27, 2015	1484.00	1498.00	1414.00	1414.00
2954	NASDAQ	ONCT	Mon, Oct 26, 2015	1484.00	1484.00	1428.00	1484.00
2953	NASDAQ	ONCT	Fri, Oct 23, 2015	1470.00	1554.00	1470.00	1484.00
2952	NASDAQ	ONCT	Thu, Oct 22, 2015	1526.00	1567.86	1470.00	1470.00
2951	NASDAQ	ONCT	Wed, Oct 21, 2015	1540.00	1582.00	1386.00	1568.00
2950	NASDAQ	ONCT	Tue, Oct 20, 2015	1428.00	1596.00	1428.00	1512.00
2949	NASDAQ	ONCT	Mon, Oct 19, 2015	1540.00	1610.00	1386.00	1386.00
2948	NASDAQ	ONCT	Fri, Oct 16, 2015	1582.00	1582.00	1470.00	1554.00
2947	NASDAQ	ONCT	Thu, Oct 15, 2015	1568.00	1596.00	1470.00	1534.54
2946	NASDAQ	ONCT	Wed, Oct 14, 2015	1526.00	1540.00	1456.00	1540.00
2945	NASDAQ	ONCT	Tue, Oct 13, 2015	1638.00	1638.00	1470.00	1484.00
2944	NASDAQ	ONCT	Mon, Oct 12, 2015	1344.70	1470.00	1344.70	1428.00
2943	NASDAQ	ONCT	Fri, Oct 9, 2015	1414.00	1414.00	1260.14	1344.70
2942	NASDAQ	ONCT	Thu, Oct 8, 2015	1372.00	1477.56	1344.14	1344.14
2941	NASDAQ	ONCT	Wed, Oct 7, 2015	1498.00	1624.00	1358.00	1358.00
2940	NASDAQ	ONCT	Tue, Oct 6, 2015	1162.00	1596.00	1162.00	1582.00
2939	NASDAQ	ONCT	Mon, Oct 5, 2015	994.00	1203.86	994.00	1148.14
2938	NASDAQ	ONCT	Fri, Oct 2, 2015	994.00	1095.64	994.00	1050.00
2937	NASDAQ	ONCT	Thu, Oct 1, 2015	1050.00	1094.80	980.00	1050.00
2936	NASDAQ	ONCT	Wed, Sep 30, 2015	1064.00	1120.00	1010.80	1064.00
2935	NASDAQ	ONCT	Tue, Sep 29, 2015	1092.00	1148.00	1078.00	1078.00
2934	NASDAQ	ONCT	Mon, Sep 28, 2015	1177.40	1177.40	1092.00	1127.00
2933	NASDAQ	ONCT	Fri, Sep 25, 2015	1184.40	1262.80	1162.00	1183.00
2932	NASDAQ	ONCT	Thu, Sep 24, 2015	1204.00	1260.00	1176.00	1184.40
2931	NASDAQ	ONCT	Wed, Sep 23, 2015	1372.00	1386.14	1246.00	1246.14
2930	NASDAQ	ONCT	Tue, Sep 22, 2015	1428.00	1456.00	1302.00	1386.00
2929	NASDAQ	ONCT	Mon, Sep 21, 2015	1344.00	1526.00	1334.62	1526.00
2928	NASDAQ	ONCT	Fri, Sep 18, 2015	1120.00	1680.00	1107.40	1680.00
2927	NASDAQ	ONCT	Thu, Sep 17, 2015	1177.12	1232.00	1093.40	1162.00
2926	NASDAQ	ONCT	Wed, Sep 16, 2015	1191.12	1246.00	1150.80	1204.00
2925	NASDAQ	ONCT	Tue, Sep 15, 2015	1204.70	1260.00	1183.00	1190.00
2924	NASDAQ	ONCT	Mon, Sep 14, 2015	1204.00	1260.00	1204.00	1218.00
2923	NASDAQ	ONCT	Fri, Sep 11, 2015	1190.00	1246.00	1190.00	1209.88
2922	NASDAQ	ONCT	Thu, Sep 10, 2015	1218.00	1283.66	1190.00	1190.00
2921	NASDAQ	ONCT	Wed, Sep 9, 2015	1260.00	1302.00	1190.00	1253.28
2920	NASDAQ	ONCT	Tue, Sep 8, 2015	1232.00	1302.00	1218.00	1271.20
2919	NASDAQ	ONCT	Fri, Sep 4, 2015	1218.00	1304.80	1218.00	1220.80
2918	NASDAQ	ONCT	Thu, Sep 3, 2015	1246.00	1285.20	1190.00	1218.00
2917	NASDAQ	ONCT	Wed, Sep 2, 2015	1190.00	1311.66	1190.00	1214.36
2916	NASDAQ	ONCT	Tue, Sep 1, 2015	1285.20	1296.40	1190.00	1204.00
2915	NASDAQ	ONCT	Mon, Aug 31, 2015	1269.38	1311.66	1260.00	1285.20
2914	NASDAQ	ONCT	Fri, Aug 28, 2015	1232.00	1316.00	1162.00	1223.60
2913	NASDAQ	ONCT	Thu, Aug 27, 2015	1148.00	1190.00	1106.00	1162.00
2912	NASDAQ	ONCT	Wed, Aug 26, 2015	1092.00	1188.60	1071.00	1147.30
2911	NASDAQ	ONCT	Tue, Aug 25, 2015	1134.00	1190.00	1092.28	1097.60
2910	NASDAQ	ONCT	Mon, Aug 24, 2015	924.00	1120.00	910.00	994.00
2909	NASDAQ	ONCT	Fri, Aug 21, 2015	1274.00	1315.86	1148.00	1162.00
2908	NASDAQ	ONCT	Thu, Aug 20, 2015	1302.00	1386.00	1260.00	1274.00
2907	NASDAQ	ONCT	Wed, Aug 19, 2015	1316.00	1400.00	1260.00	1302.00
2906	NASDAQ	ONCT	Tue, Aug 18, 2015	1372.00	1400.00	1288.00	1357.86
2905	NASDAQ	ONCT	Mon, Aug 17, 2015	1302.00	1400.00	1302.00	1386.00
2904	NASDAQ	ONCT	Fri, Aug 14, 2015	1330.00	1414.00	1292.06	1314.32
2903	NASDAQ	ONCT	Thu, Aug 13, 2015	1330.00	1428.00	1326.78	1326.92
2902	NASDAQ	ONCT	Wed, Aug 12, 2015	1335.18	1414.00	1302.00	1328.04
2901	NASDAQ	ONCT	Tue, Aug 11, 2015	1372.00	1428.00	1344.00	1386.00
2900	NASDAQ	ONCT	Mon, Aug 10, 2015	1260.00	1400.00	1260.00	1383.34
2899	NASDAQ	ONCT	Fri, Aug 7, 2015	1428.00	1428.00	1243.06	1260.00
2898	NASDAQ	ONCT	Thu, Aug 6, 2015	1512.00	1512.00	1428.00	1456.00
2897	NASDAQ	ONCT	Wed, Aug 5, 2015	1512.00	1568.00	1498.00	1498.00
2896	NASDAQ	ONCT	Tue, Aug 4, 2015	1582.00	1582.00	1512.00	1512.00
2895	NASDAQ	ONCT	Mon, Aug 3, 2015	1512.00	1610.00	1512.00	1540.00
2894	NASDAQ	ONCT	Fri, Jul 31, 2015	1512.00	1596.00	1512.00	1554.00
2893	NASDAQ	ONCT	Thu, Jul 30, 2015	1512.00	1609.86	1512.00	1526.00
2892	NASDAQ	ONCT	Wed, Jul 29, 2015	1624.00	1624.00	1498.00	1498.00
2891	NASDAQ	ONCT	Tue, Jul 28, 2015	1708.00	1708.00	1582.00	1610.00
2890	NASDAQ	ONCT	Mon, Jul 27, 2015	1610.00	1680.00	1554.00	1666.00
2889	NASDAQ	ONCT	Fri, Jul 24, 2015	1708.00	1820.00	1624.00	1624.00
2888	NASDAQ	ONCT	Thu, Jul 23, 2015	1694.00	1820.00	1694.00	1708.00
2887	NASDAQ	ONCT	Wed, Jul 22, 2015	1834.00	1834.00	1666.00	1736.00
2886	NASDAQ	ONCT	Tue, Jul 21, 2015	1876.00	1890.00	1611.40	1848.00
2885	NASDAQ	ONCT	Mon, Jul 20, 2015	1918.00	1946.00	1834.00	1876.00
2884	NASDAQ	ONCT	Fri, Jul 17, 2015	1932.00	1988.00	1876.00	1918.00
2883	NASDAQ	ONCT	Thu, Jul 16, 2015	1974.00	1974.00	1932.00	1960.00
2882	NASDAQ	ONCT	Wed, Jul 15, 2015	1960.00	2044.00	1890.00	1960.00
2881	NASDAQ	ONCT	Tue, Jul 14, 2015	1974.00	1988.00	1890.00	1974.00
2880	NASDAQ	ONCT	Mon, Jul 13, 2015	1904.00	1987.58	1904.00	1974.00
2879	NASDAQ	ONCT	Fri, Jul 10, 2015	1988.00	2002.00	1904.00	1918.00
2878	NASDAQ	ONCT	Thu, Jul 9, 2015	1708.00	2016.00	1694.14	1904.00
2877	NASDAQ	ONCT	Wed, Jul 8, 2015	1582.00	1890.00	1582.00	1750.00
2876	NASDAQ	ONCT	Tue, Jul 7, 2015	2044.00	2044.00	1470.00	1778.00
2875	NASDAQ	ONCT	Mon, Jul 6, 2015	2184.00	2184.00	2030.00	2030.00
2874	NASDAQ	ONCT	Thu, Jul 2, 2015	2184.00	2226.00	2098.88	2198.00
2873	NASDAQ	ONCT	Wed, Jul 1, 2015	2058.00	2142.00	2030.14	2114.00
2872	NASDAQ	ONCT	Tue, Jun 30, 2015	2114.00	2114.00	1960.00	2058.00
2871	NASDAQ	ONCT	Mon, Jun 29, 2015	2156.00	2156.00	2058.00	2114.00
2870	NASDAQ	ONCT	Fri, Jun 26, 2015	2128.00	2170.00	2072.00	2170.00
2869	NASDAQ	ONCT	Thu, Jun 25, 2015	2142.00	2170.00	2058.00	2086.00
2868	NASDAQ	ONCT	Wed, Jun 24, 2015	2058.00	2170.00	2058.00	2128.00
2867	NASDAQ	ONCT	Tue, Jun 23, 2015	2100.00	2170.00	2044.00	2086.00
2866	NASDAQ	ONCT	Mon, Jun 22, 2015	2100.00	2226.00	2099.86	2114.00
2865	NASDAQ	ONCT	Fri, Jun 19, 2015	1988.00	2100.00	1974.00	2100.00
2864	NASDAQ	ONCT	Thu, Jun 18, 2015	2044.00	2044.00	1960.00	2016.00
2863	NASDAQ	ONCT	Wed, Jun 17, 2015	1974.00	2044.00	1960.00	1974.00
2862	NASDAQ	ONCT	Tue, Jun 16, 2015	2030.00	2044.00	1932.00	1974.00
2861	NASDAQ	ONCT	Mon, Jun 15, 2015	1806.00	1988.00	1764.00	1960.00
2860	NASDAQ	ONCT	Fri, Jun 12, 2015	1722.00	1806.00	1708.00	1806.00
2859	NASDAQ	ONCT	Thu, Jun 11, 2015	1820.00	1932.00	1729.00	1750.00
2858	NASDAQ	ONCT	Wed, Jun 10, 2015	1680.00	1820.00	1666.00	1792.00
2857	NASDAQ	ONCT	Tue, Jun 9, 2015	1666.00	1666.00	1624.00	1666.00
2856	NASDAQ	ONCT	Mon, Jun 8, 2015	1610.00	1666.00	1568.00	1666.00
2855	NASDAQ	ONCT	Fri, Jun 5, 2015	1568.00	1624.00	1568.00	1568.00
2854	NASDAQ	ONCT	Thu, Jun 4, 2015	1582.00	1610.00	1568.00	1603.00
2853	NASDAQ	ONCT	Wed, Jun 3, 2015	1540.00	1610.00	1498.00	1554.00
2852	NASDAQ	ONCT	Tue, Jun 2, 2015	1470.00	1526.00	1470.00	1498.00
2851	NASDAQ	ONCT	Mon, Jun 1, 2015	1582.00	1596.00	1470.00	1540.00
2850	NASDAQ	ONCT	Fri, May 29, 2015	1680.00	1680.00	1554.00	1596.00
2849	NASDAQ	ONCT	Thu, May 28, 2015	1624.00	1729.00	1568.14	1652.00
2848	NASDAQ	ONCT	Wed, May 27, 2015	1568.00	1652.00	1526.00	1596.00
2847	NASDAQ	ONCT	Tue, May 26, 2015	1540.00	1582.00	1512.00	1554.00
2846	NASDAQ	ONCT	Fri, May 22, 2015	1554.00	1610.00	1442.00	1512.00
2845	NASDAQ	ONCT	Thu, May 21, 2015	1582.00	1624.00	1470.42	1540.00
2844	NASDAQ	ONCT	Wed, May 20, 2015	1470.00	1610.00	1330.00	1596.00
2843	NASDAQ	ONCT	Tue, May 19, 2015	1750.00	1860.60	1414.00	1498.00
2842	NASDAQ	ONCT	Mon, May 18, 2015	1484.00	1792.00	1484.00	1722.00
2841	NASDAQ	ONCT	Fri, May 15, 2015	1400.00	1512.00	1386.00	1484.00
2840	NASDAQ	ONCT	Thu, May 14, 2015	1260.00	1442.00	1250.06	1372.00
2839	NASDAQ	ONCT	Wed, May 13, 2015	1204.00	1258.74	1190.00	1246.00
2838	NASDAQ	ONCT	Tue, May 12, 2015	1218.00	1218.00	1190.00	1190.42
2837	NASDAQ	ONCT	Mon, May 11, 2015	1260.00	1260.00	1106.00	1204.98
2836	NASDAQ	ONCT	Fri, May 8, 2015	1078.00	1232.00	1064.14	1188.60
2835	NASDAQ	ONCT	Thu, May 7, 2015	1064.00	1134.00	1027.18	1064.00
2834	NASDAQ	ONCT	Wed, May 6, 2015	1054.34	1064.00	1050.00	1064.00
2833	NASDAQ	ONCT	Tue, May 5, 2015	1077.44	1100.40	1050.42	1052.80
2832	NASDAQ	ONCT	Mon, May 4, 2015	1077.72	1106.00	1036.14	1078.00
2831	NASDAQ	ONCT	Fri, May 1, 2015	1036.00	1090.60	1022.00	1075.90
2830	NASDAQ	ONCT	Thu, Apr 30, 2015	1050.00	1106.00	994.00	1022.00
2829	NASDAQ	ONCT	Wed, Apr 29, 2015	1063.86	1071.00	1029.00	1037.26
2828	NASDAQ	ONCT	Tue, Apr 28, 2015	1036.00	1091.86	980.56	1043.14
2827	NASDAQ	ONCT	Mon, Apr 27, 2015	1050.00	1106.00	1011.78	1011.78
2826	NASDAQ	ONCT	Fri, Apr 24, 2015	994.14	1078.00	994.14	1076.60
2825	NASDAQ	ONCT	Thu, Apr 23, 2015	1022.00	1036.00	994.00	994.00
2824	NASDAQ	ONCT	Wed, Apr 22, 2015	980.00	1022.00	980.00	1022.00
2823	NASDAQ	ONCT	Tue, Apr 21, 2015	1008.00	1018.92	980.14	994.00
2822	NASDAQ	ONCT	Mon, Apr 20, 2015	1022.00	1050.00	966.00	1019.06
2821	NASDAQ	ONCT	Fri, Apr 17, 2015	994.00	1078.00	994.00	1012.20
2820	NASDAQ	ONCT	Thu, Apr 16, 2015	1035.72	1102.64	980.00	1036.00
2819	NASDAQ	ONCT	Wed, Apr 15, 2015	1064.00	1084.86	1008.00	1008.00
2818	NASDAQ	ONCT	Tue, Apr 14, 2015	1043.00	1106.00	966.00	1078.00
2817	NASDAQ	ONCT	Mon, Apr 13, 2015	924.14	1050.00	924.14	1008.00
2816	NASDAQ	ONCT	Fri, Apr 10, 2015	924.00	994.00	910.00	994.00
2815	NASDAQ	ONCT	Thu, Apr 9, 2015	938.00	952.00	924.14	938.00
2814	NASDAQ	ONCT	Wed, Apr 8, 2015	952.00	966.00	938.00	952.42
2813	NASDAQ	ONCT	Tue, Apr 7, 2015	945.00	979.86	910.28	951.02
2812	NASDAQ	ONCT	Mon, Apr 6, 2015	980.00	994.00	910.00	910.00
2811	NASDAQ	ONCT	Thu, Apr 2, 2015	938.00	994.00	924.00	980.00
2810	NASDAQ	ONCT	Wed, Apr 1, 2015	952.00	965.86	910.56	938.00
2809	NASDAQ	ONCT	Tue, Mar 31, 2015	987.00	987.00	910.00	956.90
2808	NASDAQ	ONCT	Mon, Mar 30, 2015	1022.00	1022.14	952.00	980.00
2807	NASDAQ	ONCT	Fri, Mar 27, 2015	993.58	1022.00	952.70	1008.00
2806	NASDAQ	ONCT	Thu, Mar 26, 2015	980.00	993.72	952.14	993.58
2805	NASDAQ	ONCT	Wed, Mar 25, 2015	1064.00	1064.00	994.00	994.42
2804	NASDAQ	ONCT	Tue, Mar 24, 2015	1050.00	1079.40	1043.28	1064.00
2803	NASDAQ	ONCT	Mon, Mar 23, 2015	1036.00	1079.82	1036.00	1050.00
2802	NASDAQ	ONCT	Fri, Mar 20, 2015	1036.00	1083.04	1008.00	1008.00
2801	NASDAQ	ONCT	Thu, Mar 19, 2015	1077.44	1092.00	1036.14	1064.00
2800	NASDAQ	ONCT	Wed, Mar 18, 2015	1050.00	1092.00	1008.42	1054.06
2799	NASDAQ	ONCT	Tue, Mar 17, 2015	1050.00	1092.14	995.40	1078.00
2798	NASDAQ	ONCT	Mon, Mar 16, 2015	1066.80	1101.80	1050.00	1050.00
2797	NASDAQ	ONCT	Fri, Mar 13, 2015	1092.00	1106.00	1064.14	1092.00
2796	NASDAQ	ONCT	Thu, Mar 12, 2015	1064.00	1120.00	1050.00	1052.94
2795	NASDAQ	ONCT	Wed, Mar 11, 2015	1134.00	1134.00	1050.00	1064.00
2794	NASDAQ	ONCT	Tue, Mar 10, 2015	1092.56	1148.00	1051.40	1106.00
2793	NASDAQ	ONCT	Mon, Mar 9, 2015	1176.00	1176.00	1086.40	1120.00
2792	NASDAQ	ONCT	Fri, Mar 6, 2015	1134.00	1162.00	1092.00	1134.00
2791	NASDAQ	ONCT	Thu, Mar 5, 2015	1120.00	1176.00	1064.00	1176.00
2790	NASDAQ	ONCT	Wed, Mar 4, 2015	1120.00	1120.00	1036.98	1064.00
2789	NASDAQ	ONCT	Tue, Mar 3, 2015	1022.00	1176.00	1022.00	1120.00
2788	NASDAQ	ONCT	Mon, Mar 2, 2015	1120.00	1175.86	1050.00	1050.00
2787	NASDAQ	ONCT	Fri, Feb 27, 2015	1148.00	1162.00	1010.80	1120.00
2786	NASDAQ	ONCT	Thu, Feb 26, 2015	980.84	1160.60	966.00	1106.00
2785	NASDAQ	ONCT	Wed, Feb 25, 2015	966.00	1035.86	966.00	1008.00
2784	NASDAQ	ONCT	Tue, Feb 24, 2015	980.00	1036.00	966.00	994.00
2783	NASDAQ	ONCT	Mon, Feb 23, 2015	980.00	1050.00	980.00	980.00
2782	NASDAQ	ONCT	Fri, Feb 20, 2015	1048.60	1048.60	980.00	980.00
2781	NASDAQ	ONCT	Thu, Feb 19, 2015	924.00	1049.86	924.00	1049.86
2780	NASDAQ	ONCT	Wed, Feb 18, 2015	882.00	952.00	861.00	924.00
2779	NASDAQ	ONCT	Tue, Feb 17, 2015	945.00	945.00	858.20	861.00
2778	NASDAQ	ONCT	Fri, Feb 13, 2015	910.00	952.00	840.00	840.00
2777	NASDAQ	ONCT	Thu, Feb 12, 2015	912.80	952.00	911.40	952.00
2776	NASDAQ	ONCT	Wed, Feb 11, 2015	896.00	951.86	854.42	912.80
2775	NASDAQ	ONCT	Tue, Feb 10, 2015	868.00	896.00	868.00	896.00
2774	NASDAQ	ONCT	Mon, Feb 9, 2015	842.52	882.00	840.70	882.00
2773	NASDAQ	ONCT	Fri, Feb 6, 2015	854.28	868.00	854.00	868.00
2772	NASDAQ	ONCT	Thu, Feb 5, 2015	861.84	882.00	840.00	868.00
2771	NASDAQ	ONCT	Wed, Feb 4, 2015	909.86	909.86	854.00	868.00
2770	NASDAQ	ONCT	Tue, Feb 3, 2015	854.28	894.32	854.00	867.86
2769	NASDAQ	ONCT	Mon, Feb 2, 2015	896.00	893.20	854.00	868.14
2768	NASDAQ	ONCT	Fri, Jan 30, 2015	924.00	924.00	840.00	854.00
2767	NASDAQ	ONCT	Thu, Jan 29, 2015	910.00	924.00	896.00	896.14
2766	NASDAQ	ONCT	Wed, Jan 28, 2015	938.00	952.00	896.00	896.00
2765	NASDAQ	ONCT	Tue, Jan 27, 2015	868.00	952.00	868.14	940.80
2764	NASDAQ	ONCT	Mon, Jan 26, 2015	868.00	909.86	854.00	896.00
2763	NASDAQ	ONCT	Fri, Jan 23, 2015	938.00	952.00	842.80	868.00
2762	NASDAQ	ONCT	Thu, Jan 22, 2015	910.00	924.00	910.00	917.14
2761	NASDAQ	ONCT	Wed, Jan 21, 2015	912.38	994.00	910.00	910.00
2760	NASDAQ	ONCT	Tue, Jan 20, 2015	966.00	966.00	918.68	933.80
2759	NASDAQ	ONCT	Fri, Jan 16, 2015	1033.06	1033.06	938.00	952.00
2758	NASDAQ	ONCT	Thu, Jan 15, 2015	1022.00	1022.00	924.00	1015.28
2757	NASDAQ	ONCT	Wed, Jan 14, 2015	1022.00	1049.72	980.14	1022.00
2756	NASDAQ	ONCT	Tue, Jan 13, 2015	1022.00	1022.00	980.00	1022.00
2755	NASDAQ	ONCT	Mon, Jan 12, 2015	1050.00	1050.00	994.00	994.00
2754	NASDAQ	ONCT	Fri, Jan 9, 2015	1050.00	1105.72	1022.00	1023.40
2753	NASDAQ	ONCT	Thu, Jan 8, 2015	1050.00	1147.72	1023.40	1034.60
2752	NASDAQ	ONCT	Wed, Jan 7, 2015	1064.00	1120.00	1008.00	1050.00
2751	NASDAQ	ONCT	Tue, Jan 6, 2015	1092.00	1134.00	994.00	1065.26
2750	NASDAQ	ONCT	Mon, Jan 5, 2015	1092.00	1106.00	994.14	1106.00
2749	NASDAQ	ONCT	Fri, Jan 2, 2015	1064.00	1106.00	1036.00	1106.00
2748	NASDAQ	ONCT	Wed, Dec 31, 2014	952.00	1022.00	910.56	1022.00
2747	NASDAQ	ONCT	Tue, Dec 30, 2014	994.00	1023.26	980.00	980.00
2746	NASDAQ	ONCT	Mon, Dec 29, 2014	1078.00	1078.00	997.50	1049.02
2745	NASDAQ	ONCT	Fri, Dec 26, 2014	1106.00	1148.00	1064.00	1106.00
2744	NASDAQ	ONCT	Wed, Dec 24, 2014	1138.62	1147.86	1064.00	1078.00
2743	NASDAQ	ONCT	Tue, Dec 23, 2014	1260.00	1260.00	1134.00	1148.00
2742	NASDAQ	ONCT	Mon, Dec 22, 2014	1205.82	1304.80	1148.00	1246.00
2741	NASDAQ	ONCT	Fri, Dec 19, 2014	1358.00	1358.00	1149.68	1246.00
2740	NASDAQ	ONCT	Thu, Dec 18, 2014	1372.00	1372.00	1260.00	1358.00
2739	NASDAQ	ONCT	Wed, Dec 17, 2014	1232.00	1316.00	1232.00	1316.00
2738	NASDAQ	ONCT	Tue, Dec 16, 2014	1120.00	1246.00	1106.14	1225.00
2737	NASDAQ	ONCT	Mon, Dec 15, 2014	1120.00	1133.86	994.00	1078.00
2736	NASDAQ	ONCT	Fri, Dec 12, 2014	910.00	1008.00	863.80	994.00
2735	NASDAQ	ONCT	Thu, Dec 11, 2014	828.52	910.00	826.00	898.80
2734	NASDAQ	ONCT	Wed, Dec 10, 2014	840.00	909.86	826.00	826.00
2733	NASDAQ	ONCT	Tue, Dec 9, 2014	868.00	882.00	817.74	868.00
2732	NASDAQ	ONCT	Mon, Dec 8, 2014	866.60	882.00	813.54	868.00
2731	NASDAQ	ONCT	Fri, Dec 5, 2014	868.00	882.00	813.12	840.00
2730	NASDAQ	ONCT	Thu, Dec 4, 2014	814.24	861.00	812.00	826.00
2729	NASDAQ	ONCT	Wed, Dec 3, 2014	868.00	882.00	813.40	839.16
2728	NASDAQ	ONCT	Tue, Dec 2, 2014	828.24	882.00	812.00	840.00
2727	NASDAQ	ONCT	Mon, Dec 1, 2014	896.00	909.30	840.00	854.00
2726	NASDAQ	ONCT	Fri, Nov 28, 2014	826.00	910.00	826.00	896.00
2725	NASDAQ	ONCT	Wed, Nov 26, 2014	910.00	910.00	813.40	863.10
2724	NASDAQ	ONCT	Tue, Nov 25, 2014	798.00	873.46	802.20	854.00
2723	NASDAQ	ONCT	Mon, Nov 24, 2014	840.00	873.60	798.00	798.00
2722	NASDAQ	ONCT	Fri, Nov 21, 2014	757.68	811.86	757.68	783.86
2721	NASDAQ	ONCT	Thu, Nov 20, 2014	824.46	824.46	756.42	770.00
2720	NASDAQ	ONCT	Wed, Nov 19, 2014	770.00	840.00	763.00	798.00
2719	NASDAQ	ONCT	Tue, Nov 18, 2014	840.00	840.00	756.14	812.00
2718	NASDAQ	ONCT	Mon, Nov 17, 2014	770.00	840.00	768.60	826.00
2717	NASDAQ	ONCT	Fri, Nov 14, 2014	742.00	770.00	714.00	769.86
2716	NASDAQ	ONCT	Thu, Nov 13, 2014	826.00	840.00	769.86	791.00
2715	NASDAQ	ONCT	Wed, Nov 12, 2014	749.00	784.00	728.00	751.94
2714	NASDAQ	ONCT	Tue, Nov 11, 2014	782.46	812.00	728.00	749.00
2713	NASDAQ	ONCT	Mon, Nov 10, 2014	731.92	840.00	731.92	782.46
2712	NASDAQ	ONCT	Fri, Nov 7, 2014	798.00	805.00	728.14	798.00
2711	NASDAQ	ONCT	Thu, Nov 6, 2014	801.64	812.00	742.00	756.42
2710	NASDAQ	ONCT	Wed, Nov 5, 2014	798.00	896.00	716.24	796.46
2709	NASDAQ	ONCT	Tue, Nov 4, 2014	839.86	839.86	700.00	826.00
2708	NASDAQ	ONCT	Mon, Nov 3, 2014	826.00	826.00	700.14	812.98
2707	NASDAQ	ONCT	Fri, Oct 31, 2014	840.00	881.86	781.20	781.20
2706	NASDAQ	ONCT	Thu, Oct 30, 2014	854.00	882.00	783.30	854.00
2705	NASDAQ	ONCT	Wed, Oct 29, 2014	842.24	882.00	824.88	854.00
2704	NASDAQ	ONCT	Tue, Oct 28, 2014	841.96	924.00	841.96	842.80
2703	NASDAQ	ONCT	Mon, Oct 27, 2014	868.00	881.86	840.00	840.00
2702	NASDAQ	ONCT	Fri, Oct 24, 2014	882.00	952.56	861.28	874.44
2701	NASDAQ	ONCT	Thu, Oct 23, 2014	882.00	980.00	840.00	896.00
2700	NASDAQ	ONCT	Wed, Oct 22, 2014	868.00	969.08	854.00	864.50
2699	NASDAQ	ONCT	Tue, Oct 21, 2014	984.20	1050.00	854.00	868.00
2698	NASDAQ	ONCT	Mon, Oct 20, 2014	868.00	1036.00	784.00	980.00
2697	NASDAQ	ONCT	Fri, Oct 17, 2014	840.00	881.86	798.00	822.08
2696	NASDAQ	ONCT	Thu, Oct 16, 2014	699.02	798.00	686.14	781.20
2695	NASDAQ	ONCT	Wed, Oct 15, 2014	630.00	699.86	630.00	675.36
2694	NASDAQ	ONCT	Tue, Oct 14, 2014	588.00	691.46	574.00	633.64
2693	NASDAQ	ONCT	Mon, Oct 13, 2014	602.00	602.00	581.42	588.14
2692	NASDAQ	ONCT	Fri, Oct 10, 2014	728.00	742.00	602.00	608.02
2691	NASDAQ	ONCT	Thu, Oct 9, 2014	924.00	924.00	703.50	770.00
2690	NASDAQ	ONCT	Wed, Oct 8, 2014	938.00	952.00	924.00	927.50
2689	NASDAQ	ONCT	Tue, Oct 7, 2014	952.00	977.20	938.56	952.00
2688	NASDAQ	ONCT	Mon, Oct 6, 2014	1008.00	1044.40	938.00	980.00
2687	NASDAQ	ONCT	Fri, Oct 3, 2014	994.00	1043.00	987.00	1008.00
2686	NASDAQ	ONCT	Thu, Oct 2, 2014	1045.52	1047.06	994.00	994.14
2685	NASDAQ	ONCT	Wed, Oct 1, 2014	1032.50	1050.00	1015.00	1022.00
2684	NASDAQ	ONCT	Tue, Sep 30, 2014	1022.00	1050.00	980.56	1032.50
2683	NASDAQ	ONCT	Mon, Sep 29, 2014	1022.00	1050.00	980.00	1022.00
2682	NASDAQ	ONCT	Fri, Sep 26, 2014	1036.00	1106.00	1022.00	1022.00
2681	NASDAQ	ONCT	Thu, Sep 25, 2014	1064.00	1106.00	1025.50	1049.30
2680	NASDAQ	ONCT	Wed, Sep 24, 2014	1092.00	1106.00	1054.48	1086.40
2679	NASDAQ	ONCT	Tue, Sep 23, 2014	966.00	1106.00	966.00	1064.00
2678	NASDAQ	ONCT	Mon, Sep 22, 2014	994.00	1050.00	975.80	997.50
2677	NASDAQ	ONCT	Fri, Sep 19, 2014	1050.00	1050.00	994.70	1041.60
2676	NASDAQ	ONCT	Thu, Sep 18, 2014	994.00	1050.00	994.00	1036.00
2675	NASDAQ	ONCT	Wed, Sep 17, 2014	1064.00	1120.00	1022.00	1036.28
2674	NASDAQ	ONCT	Tue, Sep 16, 2014	1162.00	1204.00	1097.18	1106.84
2673	NASDAQ	ONCT	Mon, Sep 15, 2014	1218.00	1232.00	1151.36	1156.40
2672	NASDAQ	ONCT	Fri, Sep 12, 2014	1190.00	1232.00	1162.00	1204.00
2671	NASDAQ	ONCT	Thu, Sep 11, 2014	1204.00	1232.00	1162.00	1203.86
2670	NASDAQ	ONCT	Wed, Sep 10, 2014	1176.00	1232.00	1162.00	1191.54
2669	NASDAQ	ONCT	Tue, Sep 9, 2014	1190.00	1232.00	1149.54	1174.88
2668	NASDAQ	ONCT	Mon, Sep 8, 2014	1247.40	1288.00	1162.00	1218.00
2667	NASDAQ	ONCT	Fri, Sep 5, 2014	1288.00	1358.00	1246.00	1262.80
2666	NASDAQ	ONCT	Thu, Sep 4, 2014	1318.52	1344.00	1302.00	1316.00
2665	NASDAQ	ONCT	Wed, Sep 3, 2014	1344.00	1386.00	1311.80	1337.14
2664	NASDAQ	ONCT	Tue, Sep 2, 2014	1316.00	1386.00	1316.00	1372.00
2663	NASDAQ	ONCT	Fri, Aug 29, 2014	1323.00	1337.00	1316.00	1330.00
2662	NASDAQ	ONCT	Thu, Aug 28, 2014	1330.00	1344.00	1302.00	1326.64
2661	NASDAQ	ONCT	Wed, Aug 27, 2014	1358.00	1372.00	1333.22	1351.00
2660	NASDAQ	ONCT	Tue, Aug 26, 2014	1372.00	1372.00	1344.14	1358.00
2659	NASDAQ	ONCT	Mon, Aug 25, 2014	1372.00	1442.00	1337.00	1372.00
2658	NASDAQ	ONCT	Fri, Aug 22, 2014	1330.00	1398.60	1330.00	1344.00
2657	NASDAQ	ONCT	Thu, Aug 21, 2014	1373.40	1414.00	1358.14	1358.14
2656	NASDAQ	ONCT	Wed, Aug 20, 2014	1414.00	1428.00	1358.14	1373.40
2655	NASDAQ	ONCT	Tue, Aug 19, 2014	1372.56	1442.00	1372.28	1428.00
2654	NASDAQ	ONCT	Mon, Aug 18, 2014	1428.00	1442.00	1400.00	1400.00
2653	NASDAQ	ONCT	Fri, Aug 15, 2014	1442.00	1456.00	1358.14	1442.00
2652	NASDAQ	ONCT	Thu, Aug 14, 2014	1442.00	1470.00	1386.00	1442.00
2651	NASDAQ	ONCT	Wed, Aug 13, 2014	1428.00	1456.00	1344.14	1442.00
2650	NASDAQ	ONCT	Tue, Aug 12, 2014	1520.54	1520.54	1400.00	1442.00
2649	NASDAQ	ONCT	Mon, Aug 11, 2014	1456.00	1526.00	1435.70	1470.00
2648	NASDAQ	ONCT	Fri, Aug 8, 2014	1302.00	1442.00	1232.00	1400.00
2647	NASDAQ	ONCT	Thu, Aug 7, 2014	1260.00	1327.06	1134.14	1260.00
2646	NASDAQ	ONCT	Wed, Aug 6, 2014	1596.00	1596.00	1400.00	1428.00
2645	NASDAQ	ONCT	Tue, Aug 5, 2014	1624.00	1666.00	1554.00	1610.00
2644	NASDAQ	ONCT	Mon, Aug 4, 2014	1708.00	1722.00	1568.00	1680.00
2643	NASDAQ	ONCT	Fri, Aug 1, 2014	1694.00	1736.00	1694.00	1694.00
2642	NASDAQ	ONCT	Thu, Jul 31, 2014	1736.00	1749.86	1694.00	1694.00
2641	NASDAQ	ONCT	Wed, Jul 30, 2014	1778.00	1778.00	1694.00	1750.00
2640	NASDAQ	ONCT	Tue, Jul 29, 2014	1750.00	1778.00	1736.00	1750.00
2639	NASDAQ	ONCT	Mon, Jul 28, 2014	1778.00	1792.00	1680.00	1750.00
2638	NASDAQ	ONCT	Fri, Jul 25, 2014	1848.00	1848.00	1778.00	1792.00
2637	NASDAQ	ONCT	Thu, Jul 24, 2014	1848.00	1858.36	1806.00	1820.00
2636	NASDAQ	ONCT	Wed, Jul 23, 2014	1834.00	1988.00	1764.00	1806.00
2635	NASDAQ	ONCT	Tue, Jul 22, 2014	1792.00	1848.00	1792.00	1820.00
2634	NASDAQ	ONCT	Mon, Jul 21, 2014	1792.00	1806.00	1750.00	1778.00
2633	NASDAQ	ONCT	Fri, Jul 18, 2014	1806.00	1806.00	1778.00	1778.00
2632	NASDAQ	ONCT	Thu, Jul 17, 2014	1848.00	1848.00	1778.00	1778.00
2631	NASDAQ	ONCT	Wed, Jul 16, 2014	1890.00	1890.00	1820.00	1848.00
2630	NASDAQ	ONCT	Tue, Jul 15, 2014	1862.00	1890.00	1834.00	1862.00
2629	NASDAQ	ONCT	Mon, Jul 14, 2014	1876.00	1904.00	1862.00	1876.00
2628	NASDAQ	ONCT	Fri, Jul 11, 2014	1862.00	1918.00	1848.00	1876.00
2627	NASDAQ	ONCT	Thu, Jul 10, 2014	1890.00	1890.00	1848.00	1862.00
2626	NASDAQ	ONCT	Wed, Jul 9, 2014	1876.00	1932.00	1848.00	1890.00
2625	NASDAQ	ONCT	Tue, Jul 8, 2014	1904.00	1941.80	1834.00	1848.00
2624	NASDAQ	ONCT	Mon, Jul 7, 2014	1946.00	2016.00	1890.00	1890.00
2623	NASDAQ	ONCT	Thu, Jul 3, 2014	2029.86	2089.92	1974.00	2030.00
2622	NASDAQ	ONCT	Wed, Jul 2, 2014	1918.00	2058.00	1918.00	2016.00
2621	NASDAQ	ONCT	Tue, Jul 1, 2014	1918.00	1974.00	1918.00	1960.00
2620	NASDAQ	ONCT	Mon, Jun 30, 2014	1904.00	1974.00	1876.00	1932.00
2619	NASDAQ	ONCT	Fri, Jun 27, 2014	1862.00	1918.00	1862.00	1918.00
2618	NASDAQ	ONCT	Thu, Jun 26, 2014	1890.00	1916.18	1848.00	1876.00
2617	NASDAQ	ONCT	Wed, Jun 25, 2014	1848.00	1942.50	1834.00	1904.00
2616	NASDAQ	ONCT	Tue, Jun 24, 2014	1918.00	1932.00	1848.00	1862.00
2615	NASDAQ	ONCT	Mon, Jun 23, 2014	1946.00	1946.00	1876.00	1876.00
2614	NASDAQ	ONCT	Fri, Jun 20, 2014	1932.00	1974.00	1890.00	1946.00
2613	NASDAQ	ONCT	Thu, Jun 19, 2014	1960.00	1960.00	1904.00	1918.00
2612	NASDAQ	ONCT	Wed, Jun 18, 2014	1946.00	1974.00	1904.00	1946.00
2611	NASDAQ	ONCT	Tue, Jun 17, 2014	2030.00	2030.00	1904.00	1960.00
2610	NASDAQ	ONCT	Mon, Jun 16, 2014	1890.00	2016.00	1890.00	2016.00
2609	NASDAQ	ONCT	Fri, Jun 13, 2014	1890.00	1932.00	1862.00	1904.00
2608	NASDAQ	ONCT	Thu, Jun 12, 2014	1876.00	1932.14	1848.00	1876.00
2607	NASDAQ	ONCT	Wed, Jun 11, 2014	1862.00	1918.00	1862.00	1876.00
2606	NASDAQ	ONCT	Tue, Jun 10, 2014	1820.00	1918.00	1820.00	1890.00
2605	NASDAQ	ONCT	Mon, Jun 9, 2014	1834.00	1876.00	1806.00	1862.00
2604	NASDAQ	ONCT	Fri, Jun 6, 2014	1862.00	1862.00	1792.00	1820.00
2603	NASDAQ	ONCT	Thu, Jun 5, 2014	1820.00	1875.86	1820.00	1862.00
2602	NASDAQ	ONCT	Wed, Jun 4, 2014	1932.00	1932.00	1820.00	1848.00
2601	NASDAQ	ONCT	Tue, Jun 3, 2014	2002.00	2002.00	1820.00	1911.00
2600	NASDAQ	ONCT	Mon, Jun 2, 2014	2282.00	2338.00	1820.00	1988.00
2599	NASDAQ	ONCT	Fri, May 30, 2014	2296.00	2380.00	2170.00	2324.00
2598	NASDAQ	ONCT	Thu, May 29, 2014	2268.00	2338.00	2226.00	2296.00
2597	NASDAQ	ONCT	Wed, May 28, 2014	2016.00	2254.00	2016.00	2212.00
2596	NASDAQ	ONCT	Tue, May 27, 2014	1932.00	2016.00	1918.00	2016.00
2595	NASDAQ	ONCT	Fri, May 23, 2014	1918.00	1974.00	1904.00	1918.00
2594	NASDAQ	ONCT	Thu, May 22, 2014	1946.00	1974.00	1904.00	1932.00
2593	NASDAQ	ONCT	Wed, May 21, 2014	1918.00	2029.86	1888.60	1932.00
2592	NASDAQ	ONCT	Tue, May 20, 2014	1848.00	1932.00	1820.00	1890.00
2591	NASDAQ	ONCT	Mon, May 19, 2014	1946.00	1973.44	1848.00	1862.00
2590	NASDAQ	ONCT	Fri, May 16, 2014	2030.00	2030.00	1918.00	1960.00
2589	NASDAQ	ONCT	Thu, May 15, 2014	2156.00	2156.14	1974.00	2044.00
2588	NASDAQ	ONCT	Wed, May 14, 2014	2002.00	2156.00	2002.00	2086.00
2587	NASDAQ	ONCT	Tue, May 13, 2014	2044.00	2044.00	1932.00	1946.00
2586	NASDAQ	ONCT	Mon, May 12, 2014	1946.00	2072.00	1904.00	2016.00
2585	NASDAQ	ONCT	Fri, May 9, 2014	1890.00	1946.00	1792.00	1932.00
2584	NASDAQ	ONCT	Thu, May 8, 2014	2016.00	2114.00	1806.00	1834.00
2583	NASDAQ	ONCT	Wed, May 7, 2014	2002.00	2086.00	1932.00	2072.00
2582	NASDAQ	ONCT	Tue, May 6, 2014	2002.00	2100.00	1974.00	1988.00
2581	NASDAQ	ONCT	Mon, May 5, 2014	2086.00	2142.00	1974.00	2030.00
2580	NASDAQ	ONCT	Fri, May 2, 2014	2170.00	2170.00	2058.00	2100.00
2579	NASDAQ	ONCT	Thu, May 1, 2014	2170.00	2170.00	2072.00	2142.00
2578	NASDAQ	ONCT	Wed, Apr 30, 2014	2128.00	2212.00	2030.00	2170.00
2577	NASDAQ	ONCT	Tue, Apr 29, 2014	1918.00	2184.00	1918.00	2114.00
2576	NASDAQ	ONCT	Mon, Apr 28, 2014	1904.00	2005.92	1820.00	1848.00
2575	NASDAQ	ONCT	Fri, Apr 25, 2014	1946.00	1960.00	1904.00	1904.00
2574	NASDAQ	ONCT	Thu, Apr 24, 2014	1960.00	1960.00	1890.00	1932.00
2573	NASDAQ	ONCT	Wed, Apr 23, 2014	2002.00	2044.00	1918.00	1960.00
2572	NASDAQ	ONCT	Tue, Apr 22, 2014	1890.00	2030.00	1862.00	1988.00
2571	NASDAQ	ONCT	Mon, Apr 21, 2014	1876.00	1876.00	1820.00	1876.00
2570	NASDAQ	ONCT	Thu, Apr 17, 2014	1904.00	1918.00	1792.00	1848.00
2569	NASDAQ	ONCT	Wed, Apr 16, 2014	1974.00	1974.00	1862.00	1904.00
2568	NASDAQ	ONCT	Tue, Apr 15, 2014	1974.00	2016.00	1792.00	1918.00
2567	NASDAQ	ONCT	Mon, Apr 14, 2014	1946.00	2044.00	1890.00	1960.00
2566	NASDAQ	ONCT	Fri, Apr 11, 2014	1960.00	2016.00	1862.00	1876.00
2565	NASDAQ	ONCT	Thu, Apr 10, 2014	2114.00	2156.00	1918.00	1960.00
2564	NASDAQ	ONCT	Wed, Apr 9, 2014	2086.00	2142.00	2016.00	2100.00
2563	NASDAQ	ONCT	Tue, Apr 8, 2014	1974.00	2058.00	1932.00	2058.00
2562	NASDAQ	ONCT	Mon, Apr 7, 2014	2142.00	2212.00	1764.14	1974.00
2561	NASDAQ	ONCT	Fri, Apr 4, 2014	2198.00	2226.00	2100.00	2128.00
2560	NASDAQ	ONCT	Thu, Apr 3, 2014	2226.00	2239.86	2156.00	2184.00
2559	NASDAQ	ONCT	Wed, Apr 2, 2014	2212.00	2254.00	2142.00	2240.00
2558	NASDAQ	ONCT	Tue, Apr 1, 2014	2156.00	2226.00	2109.80	2198.00
2557	NASDAQ	ONCT	Mon, Mar 31, 2014	2156.00	2184.00	2072.00	2142.00
2556	NASDAQ	ONCT	Fri, Mar 28, 2014	2142.00	2240.00	2100.00	2142.00
2555	NASDAQ	ONCT	Thu, Mar 27, 2014	2296.00	2380.00	2058.00	2198.00
2554	NASDAQ	ONCT	Wed, Mar 26, 2014	2352.00	2435.86	2296.00	2296.00
2553	NASDAQ	ONCT	Tue, Mar 25, 2014	2380.00	2408.00	2296.00	2324.00
2552	NASDAQ	ONCT	Mon, Mar 24, 2014	2478.00	2534.00	2282.00	2352.00
2551	NASDAQ	ONCT	Fri, Mar 21, 2014	2618.00	2646.00	2436.00	2464.00
2550	NASDAQ	ONCT	Thu, Mar 20, 2014	2646.00	2702.00	2618.00	2618.00
2549	NASDAQ	ONCT	Wed, Mar 19, 2014	2758.00	2771.86	2618.00	2646.00
2548	NASDAQ	ONCT	Tue, Mar 18, 2014	2562.00	2842.00	2534.00	2772.00
2547	NASDAQ	ONCT	Mon, Mar 17, 2014	2590.00	2590.00	2520.00	2548.00
2546	NASDAQ	ONCT	Fri, Mar 14, 2014	2562.00	2611.00	2534.00	2548.00
2545	NASDAQ	ONCT	Thu, Mar 13, 2014	2492.00	2741.20	2464.00	2576.00
2544	NASDAQ	ONCT	Wed, Mar 12, 2014	2394.00	2506.00	2380.00	2464.00
2543	NASDAQ	ONCT	Tue, Mar 11, 2014	2492.00	2506.00	2366.00	2408.00
2542	NASDAQ	ONCT	Mon, Mar 10, 2014	2352.00	2464.00	2338.00	2436.00
2541	NASDAQ	ONCT	Fri, Mar 7, 2014	2422.00	2422.00	2324.00	2380.00
2540	NASDAQ	ONCT	Thu, Mar 6, 2014	2492.00	2492.00	2380.00	2394.00
2539	NASDAQ	ONCT	Wed, Mar 5, 2014	2506.00	2506.00	2240.00	2450.00
2538	NASDAQ	ONCT	Tue, Mar 4, 2014	2282.00	2506.00	2282.00	2492.00
2537	NASDAQ	ONCT	Mon, Mar 3, 2014	2352.00	2380.00	2240.00	2352.00
2536	NASDAQ	ONCT	Fri, Feb 28, 2014	2506.00	2506.00	2352.00	2380.00
2535	NASDAQ	ONCT	Thu, Feb 27, 2014	2464.00	2506.00	2450.00	2506.00
2534	NASDAQ	ONCT	Wed, Feb 26, 2014	2506.00	2576.00	2436.00	2492.00
2533	NASDAQ	ONCT	Tue, Feb 25, 2014	2450.00	2506.00	2422.00	2478.00
2532	NASDAQ	ONCT	Mon, Feb 24, 2014	2520.00	2520.00	2408.00	2450.00
2531	NASDAQ	ONCT	Fri, Feb 21, 2014	2450.00	2534.00	2436.00	2464.00
2530	NASDAQ	ONCT	Thu, Feb 20, 2014	2450.00	2471.00	2394.00	2436.00
2529	NASDAQ	ONCT	Wed, Feb 19, 2014	2506.00	2548.00	2408.00	2436.00
2528	NASDAQ	ONCT	Tue, Feb 18, 2014	2422.00	2576.00	2394.00	2492.00
2527	NASDAQ	ONCT	Fri, Feb 14, 2014	2450.00	2450.00	2366.00	2394.00
2526	NASDAQ	ONCT	Thu, Feb 13, 2014	2366.00	2450.00	2352.00	2422.00
2525	NASDAQ	ONCT	Wed, Feb 12, 2014	2450.00	2465.40	2338.00	2380.00
2524	NASDAQ	ONCT	Tue, Feb 11, 2014	2422.00	2478.00	2339.12	2436.00
2523	NASDAQ	ONCT	Mon, Feb 10, 2014	2422.00	2450.00	2338.00	2380.00
2522	NASDAQ	ONCT	Fri, Feb 7, 2014	2254.00	2492.00	2254.00	2422.00
2521	NASDAQ	ONCT	Thu, Feb 6, 2014	2296.00	2338.00	2226.00	2254.00
2520	NASDAQ	ONCT	Wed, Feb 5, 2014	2394.00	2394.00	2240.00	2282.00
2519	NASDAQ	ONCT	Tue, Feb 4, 2014	2352.00	2436.00	2310.00	2366.00
2518	NASDAQ	ONCT	Mon, Feb 3, 2014	2534.00	2604.00	2352.00	2366.00
2517	NASDAQ	ONCT	Fri, Jan 31, 2014	2506.00	2590.00	2436.00	2534.00
2516	NASDAQ	ONCT	Thu, Jan 30, 2014	2520.00	2618.00	2464.00	2520.00
2515	NASDAQ	ONCT	Wed, Jan 29, 2014	2730.00	2856.00	2464.00	2506.00
2514	NASDAQ	ONCT	Tue, Jan 28, 2014	2394.00	2478.00	2345.00	2450.00
2513	NASDAQ	ONCT	Mon, Jan 27, 2014	2618.00	2702.00	2310.00	2408.00
2512	NASDAQ	ONCT	Fri, Jan 24, 2014	2814.00	2828.00	2604.00	2632.00
2511	NASDAQ	ONCT	Thu, Jan 23, 2014	2842.00	2870.00	2730.00	2800.00
2510	NASDAQ	ONCT	Wed, Jan 22, 2014	2786.00	2884.00	2758.00	2842.00
2509	NASDAQ	ONCT	Tue, Jan 21, 2014	2982.00	2982.00	2660.00	2758.00
2508	NASDAQ	ONCT	Fri, Jan 17, 2014	2982.00	3290.00	2912.00	2954.00
2507	NASDAQ	ONCT	Thu, Jan 16, 2014	2814.00	3122.00	2814.00	2982.00
2506	NASDAQ	ONCT	Wed, Jan 15, 2014	2744.00	2814.00	2660.00	2772.00
2505	NASDAQ	ONCT	Tue, Jan 14, 2014	2660.00	2828.00	2594.62	2702.00
2504	NASDAQ	ONCT	Mon, Jan 13, 2014	2884.00	2898.00	2604.00	2660.00
2503	NASDAQ	ONCT	Fri, Jan 10, 2014	2744.00	2968.00	2548.00	2814.00
2502	NASDAQ	ONCT	Thu, Jan 9, 2014	2464.00	2827.86	2366.00	2730.00
2501	NASDAQ	ONCT	Wed, Jan 8, 2014	2478.00	2520.00	2366.00	2436.00
2500	NASDAQ	ONCT	Tue, Jan 7, 2014	2576.00	2632.00	2352.00	2464.00
2499	NASDAQ	ONCT	Mon, Jan 6, 2014	2310.00	2562.00	2254.00	2492.00
2498	NASDAQ	ONCT	Fri, Jan 3, 2014	2352.00	2478.00	2268.00	2324.00
2497	NASDAQ	ONCT	Thu, Jan 2, 2014	2296.00	2394.00	2240.00	2352.00
2496	NASDAQ	ONCT	Tue, Dec 31, 2013	2310.00	2338.00	2254.00	2310.00
2495	NASDAQ	ONCT	Mon, Dec 30, 2013	2296.00	2380.00	2282.00	2338.00
2494	NASDAQ	ONCT	Fri, Dec 27, 2013	2408.00	2420.60	2240.00	2296.00
2493	NASDAQ	ONCT	Thu, Dec 26, 2013	2380.00	2450.00	2366.00	2366.00
2492	NASDAQ	ONCT	Tue, Dec 24, 2013	2436.00	2492.00	2310.00	2394.00
2491	NASDAQ	ONCT	Mon, Dec 23, 2013	2590.00	2590.00	2366.00	2450.00
2490	NASDAQ	ONCT	Fri, Dec 20, 2013	2198.00	2526.58	2198.00	2506.00
2489	NASDAQ	ONCT	Thu, Dec 19, 2013	2128.00	2240.00	2114.42	2184.00
2488	NASDAQ	ONCT	Wed, Dec 18, 2013	2030.00	2142.00	2030.00	2128.00
2487	NASDAQ	ONCT	Tue, Dec 17, 2013	2100.00	2156.00	2002.00	2030.00
2486	NASDAQ	ONCT	Mon, Dec 16, 2013	2100.00	2128.00	2002.00	2100.00
2485	NASDAQ	ONCT	Fri, Dec 13, 2013	2058.00	2184.00	2044.00	2100.00
2484	NASDAQ	ONCT	Thu, Dec 12, 2013	2142.00	2156.00	2030.00	2030.00
2483	NASDAQ	ONCT	Wed, Dec 11, 2013	2156.00	2184.00	1988.00	2030.00
2482	NASDAQ	ONCT	Tue, Dec 10, 2013	2170.00	2240.00	2114.00	2156.00
2481	NASDAQ	ONCT	Mon, Dec 9, 2013	2184.00	2226.00	2100.00	2156.00
2480	NASDAQ	ONCT	Fri, Dec 6, 2013	2198.00	2198.00	2114.00	2170.00
2479	NASDAQ	ONCT	Thu, Dec 5, 2013	2184.00	2240.00	2156.00	2170.00
2478	NASDAQ	ONCT	Wed, Dec 4, 2013	2226.00	2335.06	2142.00	2198.00
2477	NASDAQ	ONCT	Tue, Dec 3, 2013	2324.00	2346.40	2212.00	2240.00
2476	NASDAQ	ONCT	Mon, Dec 2, 2013	2366.00	2394.00	2254.00	2310.00
2475	NASDAQ	ONCT	Fri, Nov 29, 2013	2366.00	2409.40	2366.00	2366.00
2474	NASDAQ	ONCT	Wed, Nov 27, 2013	2380.00	2408.00	2310.00	2380.00
2473	NASDAQ	ONCT	Tue, Nov 26, 2013	2324.00	2422.00	2268.00	2366.00
2472	NASDAQ	ONCT	Mon, Nov 25, 2013	2170.00	2338.00	2170.00	2310.00
2471	NASDAQ	ONCT	Fri, Nov 22, 2013	2226.00	2240.00	2128.00	2156.00
2470	NASDAQ	ONCT	Thu, Nov 21, 2013	2184.00	2240.00	2128.00	2198.00
2469	NASDAQ	ONCT	Wed, Nov 20, 2013	2198.00	2239.86	2142.00	2142.00
2468	NASDAQ	ONCT	Tue, Nov 19, 2013	2142.00	2212.00	2128.00	2184.00
2467	NASDAQ	ONCT	Mon, Nov 18, 2013	2170.00	2226.00	2128.00	2142.00
2466	NASDAQ	ONCT	Fri, Nov 15, 2013	2114.00	2226.28	2086.00	2156.00
2465	NASDAQ	ONCT	Thu, Nov 14, 2013	2086.00	2142.00	2030.00	2114.00
2464	NASDAQ	ONCT	Wed, Nov 13, 2013	2142.00	2184.00	1974.00	2072.00
2463	NASDAQ	ONCT	Tue, Nov 12, 2013	2310.00	2366.00	2072.00	2156.00
2462	NASDAQ	ONCT	Mon, Nov 11, 2013	2296.00	2310.00	2198.00	2212.00
2461	NASDAQ	ONCT	Fri, Nov 8, 2013	2240.00	2282.00	2240.00	2282.00
2460	NASDAQ	ONCT	Thu, Nov 7, 2013	2310.00	2352.00	2142.00	2226.00
2459	NASDAQ	ONCT	Wed, Nov 6, 2013	2408.00	2436.00	2310.00	2324.00
2458	NASDAQ	ONCT	Tue, Nov 5, 2013	2492.00	2506.00	2394.00	2394.00
2457	NASDAQ	ONCT	Mon, Nov 4, 2013	2436.00	2520.00	2394.00	2492.00
2456	NASDAQ	ONCT	Fri, Nov 1, 2013	2380.00	2450.00	2338.00	2394.00
2455	NASDAQ	ONCT	Thu, Oct 31, 2013	2464.00	2464.00	2394.00	2401.00
2454	NASDAQ	ONCT	Wed, Oct 30, 2013	2450.00	2506.00	2366.00	2422.00
2453	NASDAQ	ONCT	Tue, Oct 29, 2013	2478.00	2520.00	2408.00	2422.00
2452	NASDAQ	ONCT	Mon, Oct 28, 2013	2450.00	2520.00	2380.00	2443.00
2451	NASDAQ	ONCT	Fri, Oct 25, 2013	2520.00	2576.00	2394.00	2436.00
2450	NASDAQ	ONCT	Thu, Oct 24, 2013	2744.00	2758.00	2394.00	2548.00
2449	NASDAQ	ONCT	Wed, Oct 23, 2013	2380.00	2478.00	2352.00	2436.00
2448	NASDAQ	ONCT	Tue, Oct 22, 2013	2324.00	2450.00	2289.00	2380.00
2447	NASDAQ	ONCT	Mon, Oct 21, 2013	2478.00	2478.00	2282.00	2352.00
2446	NASDAQ	ONCT	Fri, Oct 18, 2013	2506.00	2534.00	2408.00	2436.00
2445	NASDAQ	ONCT	Thu, Oct 17, 2013	2366.00	2485.00	2282.00	2478.00
2444	NASDAQ	ONCT	Wed, Oct 16, 2013	2310.00	2450.00	2296.00	2352.00
2443	NASDAQ	ONCT	Tue, Oct 15, 2013	2338.00	2338.00	2226.00	2282.00
2442	NASDAQ	ONCT	Mon, Oct 14, 2013	2198.00	2338.00	2156.00	2324.00
2441	NASDAQ	ONCT	Fri, Oct 11, 2013	2212.00	2240.00	2156.00	2226.00
2440	NASDAQ	ONCT	Thu, Oct 10, 2013	2170.00	2310.00	2170.00	2184.00
2439	NASDAQ	ONCT	Wed, Oct 9, 2013	2324.00	2324.00	2128.00	2156.00
2438	NASDAQ	ONCT	Tue, Oct 8, 2013	2408.00	2436.00	2268.00	2296.00
2437	NASDAQ	ONCT	Mon, Oct 7, 2013	2338.00	2450.00	2324.00	2394.00
2436	NASDAQ	ONCT	Fri, Oct 4, 2013	2394.00	2520.00	2310.00	2338.00
2435	NASDAQ	ONCT	Thu, Oct 3, 2013	2296.00	2520.00	2240.00	2408.00
2434	NASDAQ	ONCT	Wed, Oct 2, 2013	2268.00	2366.00	2163.00	2310.00
2433	NASDAQ	ONCT	Tue, Oct 1, 2013	2828.00	2926.00	2478.00	2632.00
2432	NASDAQ	ONCT	Mon, Sep 30, 2013	2898.00	2940.00	2800.00	2835.00
2431	NASDAQ	ONCT	Fri, Sep 27, 2013	3024.00	3066.00	2912.00	2940.00
2430	NASDAQ	ONCT	Thu, Sep 26, 2013	3010.00	3122.00	2996.00	3024.00
2429	NASDAQ	ONCT	Wed, Sep 25, 2013	3220.00	3276.00	2968.00	2982.00
2428	NASDAQ	ONCT	Tue, Sep 24, 2013	2982.00	3276.00	2968.00	3136.00
2427	NASDAQ	ONCT	Mon, Sep 23, 2013	2996.00	3052.00	2800.00	2954.00
2426	NASDAQ	ONCT	Fri, Sep 20, 2013	3220.00	3304.00	2912.00	2968.00
2425	NASDAQ	ONCT	Thu, Sep 19, 2013	2674.00	3178.00	2674.00	3122.00
2424	NASDAQ	ONCT	Wed, Sep 18, 2013	2618.00	2758.00	2506.00	2660.00
2423	NASDAQ	ONCT	Tue, Sep 17, 2013	2660.00	2660.00	2590.00	2632.00
2422	NASDAQ	ONCT	Mon, Sep 16, 2013	2716.00	2758.00	2590.00	2632.00
2421	NASDAQ	ONCT	Fri, Sep 13, 2013	2548.00	2758.00	2380.00	2632.00
2420	NASDAQ	ONCT	Thu, Sep 12, 2013	2730.00	2744.00	2450.00	2548.00
2419	NASDAQ	ONCT	Wed, Sep 11, 2013	2268.00	2744.00	2266.60	2702.00
2418	NASDAQ	ONCT	Tue, Sep 10, 2013	2142.00	2282.00	2141.86	2226.00
2417	NASDAQ	ONCT	Mon, Sep 9, 2013	2128.00	2142.00	2100.00	2114.00
2416	NASDAQ	ONCT	Fri, Sep 6, 2013	2170.00	2212.00	2072.00	2086.00
2415	NASDAQ	ONCT	Thu, Sep 5, 2013	2128.00	2184.00	2100.00	2156.00
2414	NASDAQ	ONCT	Wed, Sep 4, 2013	2198.00	2225.58	2058.00	2100.00
2413	NASDAQ	ONCT	Tue, Sep 3, 2013	2282.00	2338.00	2044.00	2100.00
2412	NASDAQ	ONCT	Fri, Aug 30, 2013	1890.00	2184.00	1848.00	2170.00
2411	NASDAQ	ONCT	Thu, Aug 29, 2013	1862.00	1904.00	1834.00	1904.00
2410	NASDAQ	ONCT	Wed, Aug 28, 2013	1904.00	1932.00	1834.00	1890.00
2409	NASDAQ	ONCT	Tue, Aug 27, 2013	1974.00	2002.00	1904.00	1918.00
2408	NASDAQ	ONCT	Mon, Aug 26, 2013	1974.00	2058.00	1960.00	2002.00
2407	NASDAQ	ONCT	Fri, Aug 23, 2013	1974.00	2072.00	1904.00	2030.00
2406	NASDAQ	ONCT	Thu, Aug 22, 2013	1974.00	2002.00	1890.00	1932.00
2405	NASDAQ	ONCT	Wed, Aug 21, 2013	2086.00	2114.00	1904.00	2016.00
2404	NASDAQ	ONCT	Tue, Aug 20, 2013	1932.00	2100.00	1890.00	2086.00
2403	NASDAQ	ONCT	Mon, Aug 19, 2013	1960.00	2366.00	1834.00	2002.00
2402	NASDAQ	ONCT	Fri, Aug 16, 2013	5936.00	6014.40	5768.00	5810.00
2401	NASDAQ	ONCT	Thu, Aug 15, 2013	5992.00	6062.00	5894.00	5992.00
2400	NASDAQ	ONCT	Wed, Aug 14, 2013	6034.00	6230.00	5838.00	6076.00
2399	NASDAQ	ONCT	Tue, Aug 13, 2013	6496.00	6509.86	6006.00	6006.00
2398	NASDAQ	ONCT	Mon, Aug 12, 2013	6258.00	6370.00	5936.00	6272.00
2397	NASDAQ	ONCT	Fri, Aug 9, 2013	5866.00	6370.00	5782.00	6272.00
2396	NASDAQ	ONCT	Thu, Aug 8, 2013	5740.00	5908.00	5614.00	5880.00
2395	NASDAQ	ONCT	Wed, Aug 7, 2013	5936.00	6076.00	5656.00	5726.00
2394	NASDAQ	ONCT	Tue, Aug 6, 2013	6216.00	6277.60	5894.14	5950.00
2393	NASDAQ	ONCT	Mon, Aug 5, 2013	6230.00	6342.00	6048.00	6202.00
2392	NASDAQ	ONCT	Fri, Aug 2, 2013	6524.00	6566.00	6244.00	6258.00
2391	NASDAQ	ONCT	Thu, Aug 1, 2013	6832.00	6902.00	6398.00	6524.00
2390	NASDAQ	ONCT	Wed, Jul 31, 2013	6720.00	6860.00	6608.00	6706.00
2389	NASDAQ	ONCT	Tue, Jul 30, 2013	7000.00	7000.00	6580.00	6706.00
2388	NASDAQ	ONCT	Mon, Jul 29, 2013	7028.00	7140.00	6622.00	7000.00
2387	NASDAQ	ONCT	Fri, Jul 26, 2013	6370.00	6706.00	6188.00	6608.00
2386	NASDAQ	ONCT	Thu, Jul 25, 2013	6370.00	6720.00	6034.00	6510.00
2385	NASDAQ	ONCT	Wed, Jul 24, 2013	6706.00	6831.86	6230.00	6342.00
2384	NASDAQ	ONCT	Tue, Jul 23, 2013	7098.00	7237.86	6580.00	6608.00
2383	NASDAQ	ONCT	Mon, Jul 22, 2013	7280.00	7756.00	7070.00	7084.00
2382	NASDAQ	ONCT	Fri, Jul 19, 2013	7882.00	7882.00	7070.00	7266.00
2381	NASDAQ	ONCT	Thu, Jul 18, 2013	8274.00	8386.00	7840.00	7882.00
2380	NASDAQ	ONCT	Wed, Jul 17, 2013	8148.00	8316.00	8008.00	8218.00
2379	NASDAQ	ONCT	Tue, Jul 16, 2013	8148.00	8176.00	7756.00	8078.00
2378	NASDAQ	ONCT	Mon, Jul 15, 2013	8386.00	8497.86	8106.00	8162.00
2377	NASDAQ	ONCT	Fri, Jul 12, 2013	8036.00	8260.00	7896.00	8134.00
2376	NASDAQ	ONCT	Thu, Jul 11, 2013	7854.00	8484.00	7784.00	8106.00
2375	NASDAQ	ONCT	Wed, Jul 10, 2013	9758.00	9996.00	7140.00	7280.00
2374	NASDAQ	ONCT	Tue, Jul 9, 2013	9800.00	9912.00	9534.00	9730.00
2373	NASDAQ	ONCT	Mon, Jul 8, 2013	9520.00	9800.00	9366.00	9758.00
2372	NASDAQ	ONCT	Fri, Jul 5, 2013	9072.00	9520.00	8946.00	9520.00
2371	NASDAQ	ONCT	Wed, Jul 3, 2013	8960.00	9184.00	8764.00	8932.00
2370	NASDAQ	ONCT	Tue, Jul 2, 2013	9240.00	9408.00	8974.00	9072.00
2369	NASDAQ	ONCT	Mon, Jul 1, 2013	9408.00	9743.86	9268.00	9282.00
2368	NASDAQ	ONCT	Fri, Jun 28, 2013	9548.00	9632.00	9226.00	9240.00
2367	NASDAQ	ONCT	Thu, Jun 27, 2013	9296.00	9632.00	9296.00	9562.00
2366	NASDAQ	ONCT	Wed, Jun 26, 2013	9212.00	9366.00	9100.14	9282.00
2365	NASDAQ	ONCT	Tue, Jun 25, 2013	9268.00	9407.86	8960.14	9086.00
2364	NASDAQ	ONCT	Mon, Jun 24, 2013	8974.00	9282.00	8820.00	9086.00
2363	NASDAQ	ONCT	Fri, Jun 21, 2013	9142.00	9366.00	8722.00	9212.00
2362	NASDAQ	ONCT	Thu, Jun 20, 2013	9464.00	9520.00	8918.00	9086.00
2361	NASDAQ	ONCT	Wed, Jun 19, 2013	10010.00	10107.86	9556.40	9576.00
2360	NASDAQ	ONCT	Tue, Jun 18, 2013	9814.00	10136.00	9604.00	9996.00
2359	NASDAQ	ONCT	Mon, Jun 17, 2013	9870.00	10108.00	9709.00	9814.00
2358	NASDAQ	ONCT	Fri, Jun 14, 2013	9716.00	9940.00	9590.00	9758.00
2357	NASDAQ	ONCT	Thu, Jun 13, 2013	9604.00	9772.00	9478.00	9688.00
2356	NASDAQ	ONCT	Wed, Jun 12, 2013	9702.00	9842.00	9534.00	9618.00
2355	NASDAQ	ONCT	Tue, Jun 11, 2013	9730.00	9940.00	9422.00	9548.00
2354	NASDAQ	ONCT	Mon, Jun 10, 2013	9422.00	9939.86	9254.00	9800.00
2353	NASDAQ	ONCT	Fri, Jun 7, 2013	8792.00	9352.00	8736.00	9338.00
2352	NASDAQ	ONCT	Thu, Jun 6, 2013	8400.00	8750.00	8372.00	8722.00
2351	NASDAQ	ONCT	Wed, Jun 5, 2013	8764.00	9016.00	8218.00	8274.00
2350	NASDAQ	ONCT	Tue, Jun 4, 2013	8428.00	8834.00	8414.14	8806.00
2349	NASDAQ	ONCT	Mon, Jun 3, 2013	8295.00	8484.00	8022.00	8414.00
2348	NASDAQ	ONCT	Fri, May 31, 2013	8400.00	8820.00	8218.00	8274.00
2347	NASDAQ	ONCT	Thu, May 30, 2013	8750.00	9002.00	8540.00	8582.00
2346	NASDAQ	ONCT	Wed, May 29, 2013	8540.00	8736.00	8204.00	8722.00
2345	NASDAQ	ONCT	Tue, May 28, 2013	8414.00	8778.00	8092.00	8652.00
2344	NASDAQ	ONCT	Fri, May 24, 2013	9072.00	9072.00	8246.00	8246.00
2343	NASDAQ	ONCT	Thu, May 23, 2013	8694.00	9254.00	8330.00	9072.00
2342	NASDAQ	ONCT	Wed, May 22, 2013	9100.00	9996.00	8624.00	8820.00
2341	NASDAQ	ONCT	Tue, May 21, 2013	7980.00	8932.00	7826.00	8890.00
2340	NASDAQ	ONCT	Mon, May 20, 2013	7952.00	8036.00	7812.00	7840.00
2339	NASDAQ	ONCT	Fri, May 17, 2013	7826.00	7938.00	7714.00	7924.00
2338	NASDAQ	ONCT	Thu, May 16, 2013	7784.00	7994.00	7490.00	7770.00
2337	NASDAQ	ONCT	Wed, May 15, 2013	7924.00	8008.00	7728.00	7756.00
2336	NASDAQ	ONCT	Tue, May 14, 2013	8162.00	8246.00	7714.00	7980.00
2335	NASDAQ	ONCT	Mon, May 13, 2013	7924.00	8190.00	7714.00	8120.00
2334	NASDAQ	ONCT	Fri, May 10, 2013	7392.00	7882.00	7126.00	7854.00
2333	NASDAQ	ONCT	Thu, May 9, 2013	7140.00	7378.00	7000.00	7336.00
2332	NASDAQ	ONCT	Wed, May 8, 2013	7392.00	7420.00	7000.00	7098.00
2331	NASDAQ	ONCT	Tue, May 7, 2013	7028.00	7490.00	6958.00	7333.20
2330	NASDAQ	ONCT	Mon, May 6, 2013	6832.00	7196.00	6720.00	6958.00
2329	NASDAQ	ONCT	Fri, May 3, 2013	6650.00	6846.00	6399.68	6790.00
2328	NASDAQ	ONCT	Thu, May 2, 2013	6538.00	6538.00	6188.00	6356.00
2327	NASDAQ	ONCT	Wed, May 1, 2013	6412.00	6622.00	6146.00	6482.00
2326	NASDAQ	ONCT	Tue, Apr 30, 2013	6608.00	6636.00	6258.00	6468.00
2325	NASDAQ	ONCT	Mon, Apr 29, 2013	6846.00	6860.00	6524.00	6552.00
2324	NASDAQ	ONCT	Fri, Apr 26, 2013	6580.00	6832.00	6580.00	6776.00
2323	NASDAQ	ONCT	Thu, Apr 25, 2013	6860.00	6860.00	6566.00	6594.00
2322	NASDAQ	ONCT	Wed, Apr 24, 2013	6902.00	6930.00	6468.00	6846.00
2321	NASDAQ	ONCT	Tue, Apr 23, 2013	7000.00	7000.00	6706.00	6902.00
2320	NASDAQ	ONCT	Mon, Apr 22, 2013	6608.00	6986.00	6342.00	6916.00
2319	NASDAQ	ONCT	Fri, Apr 19, 2013	6188.00	6762.00	6020.00	6496.00
2318	NASDAQ	ONCT	Thu, Apr 18, 2013	5782.00	6230.00	5768.00	6104.00
2317	NASDAQ	ONCT	Wed, Apr 17, 2013	5684.00	5794.88	5600.00	5726.00
2316	NASDAQ	ONCT	Tue, Apr 16, 2013	5726.00	5866.00	5460.00	5838.00
2315	NASDAQ	ONCT	Mon, Apr 15, 2013	5950.00	6398.00	5586.00	5628.00
2314	NASDAQ	ONCT	Fri, Apr 12, 2013	5950.00	6146.00	5838.00	5992.00
2313	NASDAQ	ONCT	Thu, Apr 11, 2013	5684.00	6090.00	5684.00	5936.00
2312	NASDAQ	ONCT	Wed, Apr 10, 2013	5880.00	6020.00	5628.00	5740.00
2311	NASDAQ	ONCT	Tue, Apr 9, 2013	5698.00	6034.00	5642.14	5838.00
2310	NASDAQ	ONCT	Mon, Apr 8, 2013	5950.00	5969.60	5642.00	5656.00
2309	NASDAQ	ONCT	Fri, Apr 5, 2013	5740.00	6048.00	5642.00	5894.00
2308	NASDAQ	ONCT	Thu, Apr 4, 2013	5572.00	5614.00	5390.00	5544.00
2307	NASDAQ	ONCT	Wed, Apr 3, 2013	5726.00	5726.00	5502.00	5544.00
2306	NASDAQ	ONCT	Tue, Apr 2, 2013	5670.00	5810.00	5670.00	5726.00
2305	NASDAQ	ONCT	Mon, Apr 1, 2013	5824.00	5992.00	5655.86	5656.00
2304	NASDAQ	ONCT	Thu, Mar 28, 2013	5894.00	6006.00	5810.00	5810.00
2303	NASDAQ	ONCT	Wed, Mar 27, 2013	5908.00	5964.00	5838.00	5880.00
2302	NASDAQ	ONCT	Tue, Mar 26, 2013	6132.00	6188.00	5950.00	5964.00
2301	NASDAQ	ONCT	Mon, Mar 25, 2013	6174.00	6188.00	6020.00	6090.00
2300	NASDAQ	ONCT	Fri, Mar 22, 2013	6020.00	6286.00	5950.14	6160.00
2299	NASDAQ	ONCT	Thu, Mar 21, 2013	6090.00	6216.00	6006.14	6062.00
2298	NASDAQ	ONCT	Wed, Mar 20, 2013	6230.00	6258.00	6062.00	6188.00
2297	NASDAQ	ONCT	Tue, Mar 19, 2013	6244.00	6244.00	6062.00	6146.00
2296	NASDAQ	ONCT	Mon, Mar 18, 2013	6216.00	6370.00	6202.00	6230.00
2295	NASDAQ	ONCT	Fri, Mar 15, 2013	6314.00	6496.00	6146.00	6300.00
2294	NASDAQ	ONCT	Thu, Mar 14, 2013	6300.00	6440.00	6104.00	6300.00
2293	NASDAQ	ONCT	Wed, Mar 13, 2013	6482.00	6482.00	6244.00	6286.00
2292	NASDAQ	ONCT	Tue, Mar 12, 2013	6580.00	6580.00	6412.00	6496.00
2291	NASDAQ	ONCT	Mon, Mar 11, 2013	6594.00	6678.00	6510.00	6580.00
2290	NASDAQ	ONCT	Fri, Mar 8, 2013	6552.00	6678.00	6412.00	6650.00
2289	NASDAQ	ONCT	Thu, Mar 7, 2013	6664.00	6664.00	6356.00	6468.00
2288	NASDAQ	ONCT	Wed, Mar 6, 2013	6818.00	6860.00	6580.00	6650.00
2287	NASDAQ	ONCT	Tue, Mar 5, 2013	6720.00	6832.00	6632.50	6776.00
2286	NASDAQ	ONCT	Mon, Mar 4, 2013	6454.00	6762.00	6454.00	6706.00
2285	NASDAQ	ONCT	Fri, Mar 1, 2013	6286.00	6608.00	6272.00	6454.00
2284	NASDAQ	ONCT	Thu, Feb 28, 2013	6524.00	6538.00	6342.14	6370.00
2283	NASDAQ	ONCT	Wed, Feb 27, 2013	6426.00	6734.00	6398.00	6524.00
2282	NASDAQ	ONCT	Tue, Feb 26, 2013	5978.00	6468.00	5852.00	6398.00
2281	NASDAQ	ONCT	Mon, Feb 25, 2013	6412.00	6440.00	5880.00	5908.00
2280	NASDAQ	ONCT	Fri, Feb 22, 2013	6300.00	6468.00	6160.00	6370.00
2279	NASDAQ	ONCT	Thu, Feb 21, 2013	6370.00	6747.86	6230.00	6272.00
2278	NASDAQ	ONCT	Wed, Feb 20, 2013	6818.00	6930.00	6304.20	6370.00
2277	NASDAQ	ONCT	Tue, Feb 19, 2013	6776.00	7000.00	6720.00	6790.00
2276	NASDAQ	ONCT	Fri, Feb 15, 2013	6804.00	6874.00	6706.00	6720.00
2275	NASDAQ	ONCT	Thu, Feb 14, 2013	6650.00	6986.00	6650.00	6846.00
2274	NASDAQ	ONCT	Wed, Feb 13, 2013	7042.00	7139.86	6650.00	6650.00
2273	NASDAQ	ONCT	Tue, Feb 12, 2013	6762.00	6832.00	6720.00	6776.00
2272	NASDAQ	ONCT	Mon, Feb 11, 2013	6888.00	7000.00	6650.00	6762.00
2271	NASDAQ	ONCT	Fri, Feb 8, 2013	6986.00	7098.00	6902.00	7028.00
2270	NASDAQ	ONCT	Thu, Feb 7, 2013	7196.00	7196.00	6948.20	6986.00
2269	NASDAQ	ONCT	Wed, Feb 6, 2013	7168.00	7217.00	6944.00	7070.00
2268	NASDAQ	ONCT	Tue, Feb 5, 2013	6958.00	7224.00	6958.00	7196.00
2267	NASDAQ	ONCT	Mon, Feb 4, 2013	6986.00	7126.00	6860.00	6888.00
2266	NASDAQ	ONCT	Fri, Feb 1, 2013	7070.00	7112.00	6874.00	7070.00
2265	NASDAQ	ONCT	Thu, Jan 31, 2013	6888.00	7112.00	6790.00	7000.00
2264	NASDAQ	ONCT	Wed, Jan 30, 2013	7042.00	7070.00	6846.00	6874.00
2263	NASDAQ	ONCT	Tue, Jan 29, 2013	7042.00	7168.00	6930.00	7070.00
2262	NASDAQ	ONCT	Mon, Jan 28, 2013	6832.00	7070.00	6790.00	7000.00
2261	NASDAQ	ONCT	Fri, Jan 25, 2013	6986.00	6986.00	6720.00	6818.00
2260	NASDAQ	ONCT	Thu, Jan 24, 2013	7112.00	7112.00	6874.00	6944.00
2259	NASDAQ	ONCT	Wed, Jan 23, 2013	6902.00	7084.00	6846.00	6958.00
2258	NASDAQ	ONCT	Tue, Jan 22, 2013	6958.00	7196.00	6818.00	6916.00
2257	NASDAQ	ONCT	Fri, Jan 18, 2013	7140.00	7210.00	6748.00	6944.00
2256	NASDAQ	ONCT	Thu, Jan 17, 2013	7434.00	7489.86	7112.00	7168.00
2255	NASDAQ	ONCT	Wed, Jan 16, 2013	7378.00	7574.00	7168.00	7336.00
2254	NASDAQ	ONCT	Tue, Jan 15, 2013	7070.00	7448.00	7042.00	7364.00
2253	NASDAQ	ONCT	Mon, Jan 14, 2013	6846.00	7266.00	6846.00	7140.00
2252	NASDAQ	ONCT	Fri, Jan 11, 2013	6888.00	7014.00	6832.00	6860.00
2251	NASDAQ	ONCT	Thu, Jan 10, 2013	6916.00	7126.00	6666.80	6846.00
2250	NASDAQ	ONCT	Wed, Jan 9, 2013	6650.00	6846.00	6440.00	6776.00
2249	NASDAQ	ONCT	Tue, Jan 8, 2013	6972.00	6972.00	6286.00	6342.00
2248	NASDAQ	ONCT	Mon, Jan 7, 2013	6566.00	6720.00	6524.00	6650.00
2247	NASDAQ	ONCT	Fri, Jan 4, 2013	6384.00	6734.00	6286.00	6636.00
2246	NASDAQ	ONCT	Thu, Jan 3, 2013	6356.00	6580.00	6104.00	6300.00
2245	NASDAQ	ONCT	Wed, Jan 2, 2013	6132.00	6398.00	5852.00	6328.00
2244	NASDAQ	ONCT	Mon, Dec 31, 2012	5796.00	5908.00	5656.00	5880.00
2243	NASDAQ	ONCT	Fri, Dec 28, 2012	5782.00	6132.00	5628.00	5810.00
2242	NASDAQ	ONCT	Thu, Dec 27, 2012	5894.00	6090.00	5628.00	5908.00
2241	NASDAQ	ONCT	Wed, Dec 26, 2012	6048.00	6258.00	5796.00	5880.00
2240	NASDAQ	ONCT	Mon, Dec 24, 2012	6188.00	6384.00	5992.00	6076.00
2239	NASDAQ	ONCT	Fri, Dec 21, 2012	6258.00	6382.60	5999.84	6174.00
2238	NASDAQ	ONCT	Thu, Dec 20, 2012	6314.00	6356.00	6216.00	6300.00
2237	NASDAQ	ONCT	Wed, Dec 19, 2012	6468.00	6510.00	6118.00	6328.00
2236	NASDAQ	ONCT	Tue, Dec 18, 2012	6426.00	6510.00	6252.40	6384.00
2235	NASDAQ	ONCT	Mon, Dec 17, 2012	6272.00	6551.86	6230.00	6384.00
2234	NASDAQ	ONCT	Fri, Dec 14, 2012	5894.00	6230.00	5894.00	6216.00
2233	NASDAQ	ONCT	Thu, Dec 13, 2012	6174.00	6313.86	5866.00	5936.00
2232	NASDAQ	ONCT	Wed, Dec 12, 2012	6300.00	6314.00	6020.00	6188.00
2231	NASDAQ	ONCT	Tue, Dec 11, 2012	5572.00	6398.00	5404.00	6300.00
2230	NASDAQ	ONCT	Mon, Dec 10, 2012	5418.00	5474.00	5348.00	5474.00
2229	NASDAQ	ONCT	Fri, Dec 7, 2012	5404.00	5446.00	5314.40	5390.00
2228	NASDAQ	ONCT	Thu, Dec 6, 2012	5362.00	5474.00	5250.00	5376.00
2227	NASDAQ	ONCT	Wed, Dec 5, 2012	5502.00	5572.00	5320.14	5418.00
2226	NASDAQ	ONCT	Tue, Dec 4, 2012	5530.00	5530.00	5306.00	5446.00
2225	NASDAQ	ONCT	Mon, Dec 3, 2012	5614.00	5614.00	5250.00	5502.00
2224	NASDAQ	ONCT	Fri, Nov 30, 2012	5908.00	5908.00	5516.00	5558.00
2223	NASDAQ	ONCT	Thu, Nov 29, 2012	5586.00	5894.00	5502.00	5894.00
2222	NASDAQ	ONCT	Wed, Nov 28, 2012	5432.00	5677.00	5054.00	5502.00
2221	NASDAQ	ONCT	Tue, Nov 27, 2012	5852.00	5852.00	5390.00	5488.00
2220	NASDAQ	ONCT	Mon, Nov 26, 2012	5852.00	6006.00	5670.00	5852.00
2219	NASDAQ	ONCT	Fri, Nov 23, 2012	5950.00	6020.00	5740.00	5852.00
2218	NASDAQ	ONCT	Wed, Nov 21, 2012	5922.00	6174.00	5866.00	5894.00
2217	NASDAQ	ONCT	Tue, Nov 20, 2012	5586.00	6020.00	5278.00	5936.00
2216	NASDAQ	ONCT	Mon, Nov 19, 2012	5306.00	5558.00	5208.00	5558.00
2215	NASDAQ	ONCT	Fri, Nov 16, 2012	4956.00	5390.00	4746.00	5278.00
2214	NASDAQ	ONCT	Thu, Nov 15, 2012	5068.00	5110.00	4788.14	4914.00
2213	NASDAQ	ONCT	Wed, Nov 14, 2012	5334.00	5362.00	5040.00	5082.00
2212	NASDAQ	ONCT	Tue, Nov 13, 2012	5222.00	5362.00	5222.00	5306.00
2211	NASDAQ	ONCT	Mon, Nov 12, 2012	5474.00	5628.00	5194.00	5250.00
2210	NASDAQ	ONCT	Fri, Nov 9, 2012	5362.00	5544.00	5348.00	5432.00
2209	NASDAQ	ONCT	Thu, Nov 8, 2012	5390.00	5544.00	5348.00	5390.00
2208	NASDAQ	ONCT	Wed, Nov 7, 2012	5698.00	5824.00	5208.00	5404.00
2207	NASDAQ	ONCT	Tue, Nov 6, 2012	5768.00	5838.00	5572.14	5754.00
2206	NASDAQ	ONCT	Mon, Nov 5, 2012	5390.00	5824.00	5376.00	5712.00
2205	NASDAQ	ONCT	Fri, Nov 2, 2012	5572.00	5656.00	5327.70	5376.00
2204	NASDAQ	ONCT	Thu, Nov 1, 2012	5586.00	5733.00	5502.00	5530.00
2203	NASDAQ	ONCT	Wed, Oct 31, 2012	6034.00	6286.00	5502.00	5614.00
2202	NASDAQ	ONCT	Fri, Oct 26, 2012	5936.00	6006.00	5768.14	5922.00
2201	NASDAQ	ONCT	Thu, Oct 25, 2012	5824.00	5971.00	5712.00	5922.00
2200	NASDAQ	ONCT	Wed, Oct 24, 2012	6006.00	6020.00	5684.00	5754.00
2199	NASDAQ	ONCT	Tue, Oct 23, 2012	5838.00	6034.00	5432.00	5964.00
2198	NASDAQ	ONCT	Mon, Oct 22, 2012	5698.00	5950.00	5656.14	5936.00
2197	NASDAQ	ONCT	Fri, Oct 19, 2012	6286.00	6384.00	5572.00	5824.00
2196	NASDAQ	ONCT	Thu, Oct 18, 2012	6692.00	6720.00	6265.00	6370.00
2195	NASDAQ	ONCT	Wed, Oct 17, 2012	6636.00	6888.00	6426.00	6720.00
2194	NASDAQ	ONCT	Tue, Oct 16, 2012	6692.00	6748.00	6398.00	6608.00
2193	NASDAQ	ONCT	Mon, Oct 15, 2012	6482.00	6706.00	6384.00	6636.00
2192	NASDAQ	ONCT	Fri, Oct 12, 2012	6468.00	6538.00	6356.00	6482.00
2191	NASDAQ	ONCT	Thu, Oct 11, 2012	6398.00	6608.00	6288.24	6440.00
2190	NASDAQ	ONCT	Wed, Oct 10, 2012	6062.00	6398.00	5936.00	6356.00
2189	NASDAQ	ONCT	Tue, Oct 9, 2012	6384.00	6524.00	5880.00	6034.00
2188	NASDAQ	ONCT	Mon, Oct 8, 2012	6300.00	6482.00	6160.00	6398.00
2187	NASDAQ	ONCT	Fri, Oct 5, 2012	6426.00	6510.00	6188.00	6314.00
2186	NASDAQ	ONCT	Thu, Oct 4, 2012	6370.00	6412.00	6160.00	6384.00
2185	NASDAQ	ONCT	Wed, Oct 3, 2012	6482.00	6566.00	6286.28	6328.00
2184	NASDAQ	ONCT	Tue, Oct 2, 2012	6538.00	6552.00	6342.00	6454.00
2183	NASDAQ	ONCT	Mon, Oct 1, 2012	6482.00	6566.00	6146.00	6468.00
2182	NASDAQ	ONCT	Fri, Sep 28, 2012	6524.00	6706.00	6370.00	6412.00
2181	NASDAQ	ONCT	Thu, Sep 27, 2012	6608.00	6734.00	6352.08	6566.00
2180	NASDAQ	ONCT	Wed, Sep 26, 2012	6860.00	6986.00	6496.00	6524.00
2179	NASDAQ	ONCT	Tue, Sep 25, 2012	7000.00	7490.00	6580.00	6860.00
2178	NASDAQ	ONCT	Mon, Sep 24, 2012	6510.00	7000.00	6510.00	7000.00
2177	NASDAQ	ONCT	Fri, Sep 21, 2012	6398.00	6678.00	6272.00	6580.00
2176	NASDAQ	ONCT	Thu, Sep 20, 2012	6300.00	6370.00	6146.00	6258.00
2175	NASDAQ	ONCT	Wed, Sep 19, 2012	6160.00	6440.00	6055.00	6356.00
2174	NASDAQ	ONCT	Tue, Sep 18, 2012	5908.00	6132.00	5880.00	6076.00
2173	NASDAQ	ONCT	Mon, Sep 17, 2012	6244.00	6300.00	5810.00	5936.00
2172	NASDAQ	ONCT	Fri, Sep 14, 2012	6202.00	6482.00	5838.00	6300.00
2171	NASDAQ	ONCT	Thu, Sep 13, 2012	6286.00	6356.00	5965.40	6202.00
2170	NASDAQ	ONCT	Wed, Sep 12, 2012	5292.00	6426.00	5264.14	6328.00
2169	NASDAQ	ONCT	Tue, Sep 11, 2012	5292.00	5306.00	5180.14	5306.00
2168	NASDAQ	ONCT	Mon, Sep 10, 2012	5278.00	5306.00	5152.00	5306.00
2167	NASDAQ	ONCT	Fri, Sep 7, 2012	5292.00	5320.00	5096.00	5320.00
2166	NASDAQ	ONCT	Thu, Sep 6, 2012	5026.00	5278.00	4879.00	5264.00
2165	NASDAQ	ONCT	Wed, Sep 5, 2012	5166.00	5250.00	4956.00	4984.00
2164	NASDAQ	ONCT	Tue, Sep 4, 2012	5096.00	5250.00	4970.00	5222.00
2163	NASDAQ	ONCT	Fri, Aug 31, 2012	5194.00	5194.00	4858.28	5152.00
2162	NASDAQ	ONCT	Thu, Aug 30, 2012	5208.00	5208.00	4970.00	5138.00
2161	NASDAQ	ONCT	Wed, Aug 29, 2012	5264.00	5320.00	5194.00	5222.00
2160	NASDAQ	ONCT	Tue, Aug 28, 2012	5250.00	5320.00	5194.14	5264.00
2159	NASDAQ	ONCT	Mon, Aug 27, 2012	5320.00	5320.00	5166.00	5236.00
2158	NASDAQ	ONCT	Fri, Aug 24, 2012	5082.00	5320.00	5082.00	5320.00
2157	NASDAQ	ONCT	Thu, Aug 23, 2012	5152.00	5176.78	5054.00	5096.00
2156	NASDAQ	ONCT	Wed, Aug 22, 2012	5068.00	5208.00	5026.00	5138.00
2155	NASDAQ	ONCT	Tue, Aug 21, 2012	4886.00	5082.00	4858.00	5068.00
2154	NASDAQ	ONCT	Mon, Aug 20, 2012	5054.00	5054.00	4844.00	4872.00
2153	NASDAQ	ONCT	Fri, Aug 17, 2012	5082.00	5110.00	4998.00	5096.00
2152	NASDAQ	ONCT	Thu, Aug 16, 2012	5040.00	5138.00	4886.00	5110.00
2151	NASDAQ	ONCT	Wed, Aug 15, 2012	4942.00	5059.60	4676.00	5040.00
2150	NASDAQ	ONCT	Tue, Aug 14, 2012	4830.00	5124.00	4830.00	4942.00
2149	NASDAQ	ONCT	Mon, Aug 13, 2012	4634.00	4830.00	4606.00	4816.00
2148	NASDAQ	ONCT	Fri, Aug 10, 2012	4802.00	4802.00	4620.00	4620.00
2147	NASDAQ	ONCT	Thu, Aug 9, 2012	4732.00	4858.00	4690.00	4830.00
2146	NASDAQ	ONCT	Wed, Aug 8, 2012	5306.00	5306.00	4620.70	4774.00
2145	NASDAQ	ONCT	Tue, Aug 7, 2012	5068.00	5362.00	5026.00	5348.00
2144	NASDAQ	ONCT	Mon, Aug 6, 2012	4872.00	5180.00	4872.00	5068.00
2143	NASDAQ	ONCT	Fri, Aug 3, 2012	4830.00	5124.00	4774.00	4886.00
2142	NASDAQ	ONCT	Thu, Aug 2, 2012	4802.00	4830.00	4676.00	4746.00
2141	NASDAQ	ONCT	Wed, Aug 1, 2012	4970.00	5026.00	4774.00	4816.00
2140	NASDAQ	ONCT	Tue, Jul 31, 2012	5152.00	5236.00	4886.00	4928.00
2139	NASDAQ	ONCT	Mon, Jul 30, 2012	5264.00	5348.00	5138.00	5152.00
2138	NASDAQ	ONCT	Fri, Jul 27, 2012	4914.00	5320.00	4914.00	5306.00
2137	NASDAQ	ONCT	Thu, Jul 26, 2012	4802.00	4970.00	4732.00	4914.00
2136	NASDAQ	ONCT	Wed, Jul 25, 2012	4746.00	5054.00	4648.00	4704.00
2135	NASDAQ	ONCT	Tue, Jul 24, 2012	4942.00	4942.00	4620.00	4704.00
2134	NASDAQ	ONCT	Mon, Jul 23, 2012	4928.00	4942.00	4746.00	4900.00
2133	NASDAQ	ONCT	Fri, Jul 20, 2012	5222.00	5278.00	4858.00	4998.00
2132	NASDAQ	ONCT	Thu, Jul 19, 2012	5222.00	5278.00	5005.00	5250.00
2131	NASDAQ	ONCT	Wed, Jul 18, 2012	5082.00	5208.00	4970.00	5180.00
2130	NASDAQ	ONCT	Tue, Jul 17, 2012	5124.00	5320.00	4970.00	5054.00
2129	NASDAQ	ONCT	Mon, Jul 16, 2012	5110.00	5292.00	4929.40	5096.00
2128	NASDAQ	ONCT	Fri, Jul 13, 2012	5166.00	5488.00	5166.00	5208.00
2127	NASDAQ	ONCT	Thu, Jul 12, 2012	5082.00	5194.00	5012.14	5166.00
2126	NASDAQ	ONCT	Wed, Jul 11, 2012	4872.00	5152.00	4830.00	5124.00
2125	NASDAQ	ONCT	Tue, Jul 10, 2012	5166.00	5180.00	4830.00	4872.00
2124	NASDAQ	ONCT	Mon, Jul 9, 2012	4816.00	5208.00	4746.00	5166.00
2123	NASDAQ	ONCT	Fri, Jul 6, 2012	4816.00	4858.00	4760.00	4816.00
2122	NASDAQ	ONCT	Thu, Jul 5, 2012	4970.00	5012.00	4858.00	4886.00
2121	NASDAQ	ONCT	Tue, Jul 3, 2012	4928.00	5040.00	4774.00	4970.00
2120	NASDAQ	ONCT	Mon, Jul 2, 2012	4984.00	5040.00	4816.00	5040.00
2119	NASDAQ	ONCT	Fri, Jun 29, 2012	4900.00	5040.00	4774.00	4928.00
2118	NASDAQ	ONCT	Thu, Jun 28, 2012	4956.00	4998.14	4683.00	4788.00
2117	NASDAQ	ONCT	Wed, Jun 27, 2012	5040.00	5054.00	4858.14	4998.00
2116	NASDAQ	ONCT	Tue, Jun 26, 2012	4284.00	5124.00	4256.00	5082.00
2115	NASDAQ	ONCT	Mon, Jun 25, 2012	4158.00	4396.00	4130.00	4270.00
2114	NASDAQ	ONCT	Fri, Jun 22, 2012	4228.00	4298.00	4130.00	4186.00
2113	NASDAQ	ONCT	Thu, Jun 21, 2012	4214.00	4298.00	4144.00	4200.00
2112	NASDAQ	ONCT	Wed, Jun 20, 2012	4046.00	4256.00	4018.00	4228.00
2111	NASDAQ	ONCT	Tue, Jun 19, 2012	3948.00	4074.00	3948.00	4046.00
2110	NASDAQ	ONCT	Mon, Jun 18, 2012	4130.00	4186.00	3920.00	3948.00
2109	NASDAQ	ONCT	Fri, Jun 15, 2012	4200.00	4200.00	3962.00	4144.00
2108	NASDAQ	ONCT	Thu, Jun 14, 2012	4102.00	4282.60	4102.00	4186.00
2107	NASDAQ	ONCT	Wed, Jun 13, 2012	4102.00	4270.00	4101.86	4116.00
2106	NASDAQ	ONCT	Tue, Jun 12, 2012	4116.00	4186.00	4088.00	4130.00
2105	NASDAQ	ONCT	Mon, Jun 11, 2012	4214.00	4270.00	4060.00	4088.00
2104	NASDAQ	ONCT	Fri, Jun 8, 2012	4018.00	4158.00	3948.00	4144.00
2103	NASDAQ	ONCT	Thu, Jun 7, 2012	4116.00	4172.00	3990.00	4004.00
2102	NASDAQ	ONCT	Wed, Jun 6, 2012	3990.00	4060.00	3920.00	4060.00
2101	NASDAQ	ONCT	Tue, Jun 5, 2012	3780.00	3990.00	3766.00	3948.00
2100	NASDAQ	ONCT	Mon, Jun 4, 2012	3906.00	3920.00	3665.76	3794.00
2099	NASDAQ	ONCT	Fri, Jun 1, 2012	3948.00	4018.00	3864.00	3906.00
2098	NASDAQ	ONCT	Thu, May 31, 2012	4116.00	4200.00	3990.00	4088.00
2097	NASDAQ	ONCT	Wed, May 30, 2012	4340.00	4368.00	4088.00	4116.00
2096	NASDAQ	ONCT	Tue, May 29, 2012	4354.00	4410.00	4340.00	4396.00
2095	NASDAQ	ONCT	Fri, May 25, 2012	4172.00	4340.00	4172.00	4298.00
2094	NASDAQ	ONCT	Thu, May 24, 2012	4256.00	4284.00	4130.00	4200.00
2093	NASDAQ	ONCT	Wed, May 23, 2012	4144.00	4298.00	4099.20	4256.00
2092	NASDAQ	ONCT	Tue, May 22, 2012	4382.00	4452.00	4158.00	4172.00
2091	NASDAQ	ONCT	Mon, May 21, 2012	4200.00	4382.00	4102.00	4368.00
2090	NASDAQ	ONCT	Fri, May 18, 2012	4452.00	4452.00	4130.00	4158.00
2089	NASDAQ	ONCT	Thu, May 17, 2012	4592.00	4592.00	4368.00	4466.00
2088	NASDAQ	ONCT	Wed, May 16, 2012	4732.00	4830.00	4564.00	4578.00
2087	NASDAQ	ONCT	Tue, May 15, 2012	4830.00	4872.00	4648.00	4704.00
2086	NASDAQ	ONCT	Mon, May 14, 2012	4928.00	4928.00	4760.00	4858.00
2085	NASDAQ	ONCT	Fri, May 11, 2012	4914.00	5096.00	4816.00	4984.00
2084	NASDAQ	ONCT	Thu, May 10, 2012	4998.00	5012.00	4774.00	4970.00
2083	NASDAQ	ONCT	Wed, May 9, 2012	4690.00	4970.00	4578.00	4970.00
2082	NASDAQ	ONCT	Tue, May 8, 2012	4844.00	5264.00	4522.00	4774.00
2081	NASDAQ	ONCT	Mon, May 7, 2012	4214.00	4396.00	3990.00	4340.00
2080	NASDAQ	ONCT	Fri, May 4, 2012	4452.00	4480.00	4158.00	4228.00
2079	NASDAQ	ONCT	Thu, May 3, 2012	4592.00	4592.00	4340.00	4424.00
2078	NASDAQ	ONCT	Wed, May 2, 2012	4466.00	4648.00	4452.00	4592.00
2077	NASDAQ	ONCT	Tue, May 1, 2012	4354.00	4662.00	4200.00	4494.00
2076	NASDAQ	ONCT	Mon, Apr 30, 2012	4508.00	4550.00	4382.00	4382.00
2075	NASDAQ	ONCT	Fri, Apr 27, 2012	4480.00	4550.00	4452.00	4522.00
2074	NASDAQ	ONCT	Thu, Apr 26, 2012	4564.00	4606.00	4480.00	4480.00
2073	NASDAQ	ONCT	Wed, Apr 25, 2012	4704.00	4704.00	4536.00	4550.00
2072	NASDAQ	ONCT	Tue, Apr 24, 2012	4620.00	4662.00	4552.80	4634.00
2071	NASDAQ	ONCT	Mon, Apr 23, 2012	4704.00	4718.00	4573.80	4620.00
2070	NASDAQ	ONCT	Fri, Apr 20, 2012	4662.00	4830.00	4648.00	4760.00
2069	NASDAQ	ONCT	Thu, Apr 19, 2012	4648.00	4900.00	4522.00	4606.00
2068	NASDAQ	ONCT	Wed, Apr 18, 2012	4606.00	4730.60	4550.00	4634.00
2067	NASDAQ	ONCT	Tue, Apr 17, 2012	4648.00	4690.14	4578.00	4606.00
2066	NASDAQ	ONCT	Mon, Apr 16, 2012	4550.00	4816.00	4368.00	4620.00
2065	NASDAQ	ONCT	Fri, Apr 13, 2012	4760.00	4760.00	4494.00	4550.00
2064	NASDAQ	ONCT	Thu, Apr 12, 2012	4900.00	4900.00	4690.00	4760.00
2063	NASDAQ	ONCT	Wed, Apr 11, 2012	4872.00	5012.00	4788.00	4886.00
2062	NASDAQ	ONCT	Tue, Apr 10, 2012	5040.00	5096.00	4690.00	4788.00
2061	NASDAQ	ONCT	Mon, Apr 9, 2012	5306.00	5320.00	4970.00	5026.00
2060	NASDAQ	ONCT	Thu, Apr 5, 2012	5264.00	5488.00	5068.00	5390.00
2059	NASDAQ	ONCT	Wed, Apr 4, 2012	5306.00	5306.00	5040.00	5264.00
2058	NASDAQ	ONCT	Tue, Apr 3, 2012	5348.00	5390.00	5264.00	5334.00
2057	NASDAQ	ONCT	Mon, Apr 2, 2012	5390.00	5418.00	5264.00	5362.00
2056	NASDAQ	ONCT	Fri, Mar 30, 2012	5390.00	5586.00	5264.00	5390.00
2055	NASDAQ	ONCT	Thu, Mar 29, 2012	5418.00	5488.00	5222.00	5306.00
2054	NASDAQ	ONCT	Wed, Mar 28, 2012	5390.00	5698.00	5376.00	5460.00
2053	NASDAQ	ONCT	Tue, Mar 27, 2012	5348.00	5516.00	5152.00	5390.00
2052	NASDAQ	ONCT	Mon, Mar 26, 2012	4900.00	5362.00	4844.00	5292.00
2051	NASDAQ	ONCT	Fri, Mar 23, 2012	4802.00	4844.00	4718.00	4844.00
2050	NASDAQ	ONCT	Thu, Mar 22, 2012	4942.00	4996.88	4718.00	4816.00
2049	NASDAQ	ONCT	Wed, Mar 21, 2012	4760.00	5082.00	4760.00	4956.00
2048	NASDAQ	ONCT	Tue, Mar 20, 2012	4914.00	4969.86	4606.00	4760.00
2047	NASDAQ	ONCT	Mon, Mar 19, 2012	5236.00	5236.00	4914.00	4928.00
2046	NASDAQ	ONCT	Fri, Mar 16, 2012	5110.00	5292.00	5110.00	5180.00
2045	NASDAQ	ONCT	Thu, Mar 15, 2012	4858.00	5306.00	4788.00	5110.00
2044	NASDAQ	ONCT	Wed, Mar 14, 2012	4998.00	5096.00	4774.00	4830.00
2043	NASDAQ	ONCT	Tue, Mar 13, 2012	4788.00	5012.00	4718.00	4998.00
2042	NASDAQ	ONCT	Mon, Mar 12, 2012	4942.00	4956.00	4760.00	4774.00
2041	NASDAQ	ONCT	Fri, Mar 9, 2012	4788.00	4914.00	4774.00	4872.00
2040	NASDAQ	ONCT	Thu, Mar 8, 2012	4830.00	4900.00	4704.00	4774.00
2039	NASDAQ	ONCT	Wed, Mar 7, 2012	4760.00	4858.00	4718.00	4802.00
2038	NASDAQ	ONCT	Tue, Mar 6, 2012	4704.00	4788.00	4536.00	4732.00
2037	NASDAQ	ONCT	Mon, Mar 5, 2012	4662.00	5012.00	4662.00	4746.00
2036	NASDAQ	ONCT	Fri, Mar 2, 2012	4620.00	4732.00	4578.00	4690.00
2035	NASDAQ	ONCT	Thu, Mar 1, 2012	4872.00	4872.00	4550.00	4620.00
2034	NASDAQ	ONCT	Wed, Feb 29, 2012	4956.00	4984.00	4830.00	4844.00
2033	NASDAQ	ONCT	Tue, Feb 28, 2012	5110.00	5110.00	4886.00	4956.00
2032	NASDAQ	ONCT	Mon, Feb 27, 2012	4788.00	5173.00	4662.00	5110.00
2031	NASDAQ	ONCT	Fri, Feb 24, 2012	4900.00	4956.14	4788.00	4802.00
2030	NASDAQ	ONCT	Thu, Feb 23, 2012	4998.00	5026.00	4788.00	4914.00
2029	NASDAQ	ONCT	Wed, Feb 22, 2012	5278.00	5278.00	4886.00	5012.00
2028	NASDAQ	ONCT	Tue, Feb 21, 2012	4788.00	5586.00	4760.00	5166.00
2027	NASDAQ	ONCT	Fri, Feb 17, 2012	8372.00	8372.00	8120.00	8120.00
2026	NASDAQ	ONCT	Thu, Feb 16, 2012	8134.00	8428.00	8134.00	8414.00
2025	NASDAQ	ONCT	Wed, Feb 15, 2012	8414.00	8484.00	8134.00	8162.00
2024	NASDAQ	ONCT	Tue, Feb 14, 2012	8386.00	8652.00	8190.00	8414.00
2023	NASDAQ	ONCT	Mon, Feb 13, 2012	8092.00	8512.00	8092.00	8456.00
2022	NASDAQ	ONCT	Fri, Feb 10, 2012	8036.00	8092.00	7897.40	7980.00
2021	NASDAQ	ONCT	Thu, Feb 9, 2012	8288.00	8400.00	7994.00	8106.00
2020	NASDAQ	ONCT	Wed, Feb 8, 2012	8428.00	8428.00	8134.00	8316.00
2019	NASDAQ	ONCT	Tue, Feb 7, 2012	8540.00	8568.00	8260.00	8358.00
2018	NASDAQ	ONCT	Mon, Feb 6, 2012	8554.00	8680.00	8484.14	8596.00
2017	NASDAQ	ONCT	Fri, Feb 3, 2012	8680.00	8680.00	8288.00	8582.00
2016	NASDAQ	ONCT	Thu, Feb 2, 2012	8750.00	9170.00	8414.00	8512.00
2015	NASDAQ	ONCT	Wed, Feb 1, 2012	8204.00	9016.00	7756.00	8722.00
2014	NASDAQ	ONCT	Tue, Jan 31, 2012	8568.00	8876.00	8148.00	8190.00
2013	NASDAQ	ONCT	Mon, Jan 30, 2012	6734.00	8736.00	6734.00	8232.00
2012	NASDAQ	ONCT	Fri, Jan 27, 2012	5306.00	5586.00	5138.14	5516.00
2011	NASDAQ	ONCT	Thu, Jan 26, 2012	5530.00	5600.00	5250.00	5334.00
2010	NASDAQ	ONCT	Wed, Jan 25, 2012	5460.00	5530.00	5320.00	5502.00
2009	NASDAQ	ONCT	Tue, Jan 24, 2012	5222.00	5460.00	5068.00	5460.00
2008	NASDAQ	ONCT	Mon, Jan 23, 2012	5642.00	5642.00	5250.00	5250.00
2007	NASDAQ	ONCT	Fri, Jan 20, 2012	5432.00	5670.00	5432.00	5670.00
2006	NASDAQ	ONCT	Thu, Jan 19, 2012	5852.00	5852.00	5432.00	5446.00
2005	NASDAQ	ONCT	Wed, Jan 18, 2012	5614.00	5838.00	5446.00	5838.00
2004	NASDAQ	ONCT	Tue, Jan 17, 2012	5488.00	5796.00	5432.00	5614.00
2003	NASDAQ	ONCT	Fri, Jan 13, 2012	5292.00	5444.60	5222.00	5418.00
2002	NASDAQ	ONCT	Thu, Jan 12, 2012	5320.00	5656.00	5236.00	5334.00
2001	NASDAQ	ONCT	Wed, Jan 11, 2012	5040.00	5320.00	4928.00	5306.00
2000	NASDAQ	ONCT	Tue, Jan 10, 2012	4998.00	5096.00	4998.00	5054.00
1999	NASDAQ	ONCT	Mon, Jan 9, 2012	5026.00	5068.00	4858.00	4914.00
1998	NASDAQ	ONCT	Fri, Jan 6, 2012	4816.00	5124.00	4760.00	5012.00
1997	NASDAQ	ONCT	Thu, Jan 5, 2012	4690.00	4816.00	4592.00	4816.00
1996	NASDAQ	ONCT	Wed, Jan 4, 2012	4676.00	4746.00	4550.14	4732.00
1995	NASDAQ	ONCT	Tue, Jan 3, 2012	4844.00	4844.00	4410.00	4676.00
1994	NASDAQ	ONCT	Fri, Dec 30, 2011	4256.00	4788.00	4256.00	4704.00
1993	NASDAQ	ONCT	Thu, Dec 29, 2011	4200.00	4298.00	4172.00	4284.00
1992	NASDAQ	ONCT	Wed, Dec 28, 2011	4242.00	4340.00	4186.00	4200.00
1991	NASDAQ	ONCT	Tue, Dec 27, 2011	4116.00	4242.00	4116.00	4242.00
1990	NASDAQ	ONCT	Fri, Dec 23, 2011	4158.00	4158.00	4018.00	4144.00
1989	NASDAQ	ONCT	Thu, Dec 22, 2011	4172.00	4200.00	3976.00	4144.00
1988	NASDAQ	ONCT	Wed, Dec 21, 2011	4200.00	4200.00	3528.00	4172.00
1987	NASDAQ	ONCT	Tue, Dec 20, 2011	3724.00	4242.00	3668.00	4242.00
1986	NASDAQ	ONCT	Mon, Dec 19, 2011	3850.00	4004.00	3626.00	3626.00
1985	NASDAQ	ONCT	Fri, Dec 16, 2011	3794.00	3934.00	3766.00	3794.00
1984	NASDAQ	ONCT	Thu, Dec 15, 2011	3906.00	3946.60	3724.00	3766.00
1983	NASDAQ	ONCT	Wed, Dec 14, 2011	3556.00	4060.00	3500.00	3864.00
1982	NASDAQ	ONCT	Tue, Dec 13, 2011	3878.00	3892.00	3626.00	3626.00
1981	NASDAQ	ONCT	Mon, Dec 12, 2011	3948.00	3990.00	3752.00	3864.00
1980	NASDAQ	ONCT	Fri, Dec 9, 2011	3808.00	4032.00	3766.00	4018.00
1979	NASDAQ	ONCT	Thu, Dec 8, 2011	4130.00	4130.00	3794.00	3808.00
1978	NASDAQ	ONCT	Wed, Dec 7, 2011	4004.00	4130.00	3850.00	4116.00
1977	NASDAQ	ONCT	Tue, Dec 6, 2011	4144.00	4339.86	3948.00	4032.00
1976	NASDAQ	ONCT	Mon, Dec 5, 2011	4298.00	4298.00	3934.00	4116.00
1975	NASDAQ	ONCT	Fri, Dec 2, 2011	4200.00	4284.00	4144.00	4228.00
1974	NASDAQ	ONCT	Thu, Dec 1, 2011	3794.00	4200.00	3584.00	4144.00
1973	NASDAQ	ONCT	Wed, Nov 30, 2011	3710.00	3822.00	3668.00	3808.00
1972	NASDAQ	ONCT	Tue, Nov 29, 2011	3766.00	3808.00	3542.00	3626.00
1971	NASDAQ	ONCT	Mon, Nov 28, 2011	3472.00	3850.00	3360.00	3794.00
1970	NASDAQ	ONCT	Fri, Nov 25, 2011	3486.00	3610.60	3276.00	3304.00
1969	NASDAQ	ONCT	Wed, Nov 23, 2011	3794.00	3892.00	3402.00	3514.00
1968	NASDAQ	ONCT	Tue, Nov 22, 2011	4088.00	4171.86	3794.00	3808.00
1967	NASDAQ	ONCT	Mon, Nov 21, 2011	4130.00	4228.00	3976.00	4074.00
1966	NASDAQ	ONCT	Fri, Nov 18, 2011	4242.00	4368.00	4186.00	4200.00
1965	NASDAQ	ONCT	Thu, Nov 17, 2011	4424.00	4508.00	4214.00	4214.00
1964	NASDAQ	ONCT	Wed, Nov 16, 2011	4662.00	4760.00	4298.00	4424.00
1963	NASDAQ	ONCT	Tue, Nov 15, 2011	4858.00	4942.00	4662.00	4704.00
1962	NASDAQ	ONCT	Mon, Nov 14, 2011	5180.00	5180.00	4844.00	4886.00
1961	NASDAQ	ONCT	Fri, Nov 11, 2011	5068.00	5236.00	5015.78	5208.00
1960	NASDAQ	ONCT	Thu, Nov 10, 2011	5222.00	5250.00	4914.00	5012.00
1959	NASDAQ	ONCT	Wed, Nov 9, 2011	5040.00	5264.00	5040.00	5152.00
1958	NASDAQ	ONCT	Tue, Nov 8, 2011	5264.00	5348.00	5166.00	5208.00
1957	NASDAQ	ONCT	Mon, Nov 7, 2011	5362.00	5362.00	5082.00	5236.00
1956	NASDAQ	ONCT	Fri, Nov 4, 2011	5656.00	5670.00	5208.00	5390.00
1955	NASDAQ	ONCT	Thu, Nov 3, 2011	5754.00	5838.00	5250.00	5334.00
1954	NASDAQ	ONCT	Wed, Nov 2, 2011	5642.00	5824.00	5278.00	5698.00
1953	NASDAQ	ONCT	Tue, Nov 1, 2011	5880.00	6076.00	5334.00	5544.00
1952	NASDAQ	ONCT	Mon, Oct 31, 2011	6090.00	6398.00	5908.00	6118.00
1951	NASDAQ	ONCT	Fri, Oct 28, 2011	6384.00	6510.00	6090.00	6202.00
1950	NASDAQ	ONCT	Thu, Oct 27, 2011	6552.00	6636.00	6356.14	6454.00
1949	NASDAQ	ONCT	Wed, Oct 26, 2011	6230.00	6384.00	5908.00	6314.00
1948	NASDAQ	ONCT	Tue, Oct 25, 2011	6174.00	6370.00	6062.00	6118.00
1947	NASDAQ	ONCT	Mon, Oct 24, 2011	5950.00	6258.00	5950.00	6174.00
1946	NASDAQ	ONCT	Fri, Oct 21, 2011	5992.00	6286.00	5824.00	5936.00
1945	NASDAQ	ONCT	Thu, Oct 20, 2011	6272.00	6398.00	5768.00	5852.00
1944	NASDAQ	ONCT	Wed, Oct 19, 2011	5936.00	6258.00	5810.00	5922.00
1943	NASDAQ	ONCT	Tue, Oct 18, 2011	5418.00	6132.00	5292.00	5908.00
1942	NASDAQ	ONCT	Mon, Oct 17, 2011	5600.00	5782.00	5320.00	5362.00
1941	NASDAQ	ONCT	Fri, Oct 14, 2011	4900.00	5852.00	4816.00	5628.00
1940	NASDAQ	ONCT	Thu, Oct 13, 2011	4732.00	4732.00	4564.00	4676.00
1939	NASDAQ	ONCT	Wed, Oct 12, 2011	4984.00	4984.00	4662.00	4760.00
1938	NASDAQ	ONCT	Tue, Oct 11, 2011	4914.00	5012.00	4564.00	4928.00
1937	NASDAQ	ONCT	Mon, Oct 10, 2011	5012.00	5012.00	4858.00	4970.00
1936	NASDAQ	ONCT	Fri, Oct 7, 2011	4914.00	5026.00	4830.00	4956.00
1935	NASDAQ	ONCT	Thu, Oct 6, 2011	4816.00	4956.00	4788.00	4900.00
1934	NASDAQ	ONCT	Wed, Oct 5, 2011	4816.00	5026.00	4676.00	4816.00
1933	NASDAQ	ONCT	Tue, Oct 4, 2011	4410.00	4900.00	4382.00	4816.00
1932	NASDAQ	ONCT	Mon, Oct 3, 2011	4662.00	4676.00	4396.00	4466.00
1931	NASDAQ	ONCT	Fri, Sep 30, 2011	4802.00	5026.00	4662.00	4690.00
1930	NASDAQ	ONCT	Thu, Sep 29, 2011	4956.00	4956.00	4690.00	4886.00
1929	NASDAQ	ONCT	Wed, Sep 28, 2011	5110.00	5138.00	4788.00	4802.00
1928	NASDAQ	ONCT	Tue, Sep 27, 2011	5166.00	5194.00	4956.00	5110.00
1927	NASDAQ	ONCT	Mon, Sep 26, 2011	4998.00	5054.14	4746.00	5026.00
1926	NASDAQ	ONCT	Fri, Sep 23, 2011	4676.00	4984.00	4578.00	4900.00
1925	NASDAQ	ONCT	Thu, Sep 22, 2011	4718.00	4844.00	4550.00	4648.00
1924	NASDAQ	ONCT	Wed, Sep 21, 2011	5096.00	5376.00	4942.00	4956.00
1923	NASDAQ	ONCT	Tue, Sep 20, 2011	4956.00	5222.00	4886.00	5096.00
1922	NASDAQ	ONCT	Mon, Sep 19, 2011	5082.00	5138.00	4872.00	4886.00
1921	NASDAQ	ONCT	Fri, Sep 16, 2011	5236.00	5236.00	5082.00	5152.00
1920	NASDAQ	ONCT	Thu, Sep 15, 2011	5110.00	5208.00	4900.00	5194.00
1919	NASDAQ	ONCT	Wed, Sep 14, 2011	5068.00	5152.00	4886.00	5068.00
1918	NASDAQ	ONCT	Tue, Sep 13, 2011	4690.00	4970.00	4578.00	4956.00
1917	NASDAQ	ONCT	Mon, Sep 12, 2011	4578.00	4746.00	4550.00	4662.00
1916	NASDAQ	ONCT	Fri, Sep 9, 2011	4718.00	4718.00	4550.00	4648.00
1915	NASDAQ	ONCT	Thu, Sep 8, 2011	4788.00	4830.00	4676.00	4760.00
1914	NASDAQ	ONCT	Wed, Sep 7, 2011	4774.00	4900.00	4761.40	4830.00
1913	NASDAQ	ONCT	Tue, Sep 6, 2011	4508.00	4830.00	4396.00	4662.00
1912	NASDAQ	ONCT	Fri, Sep 2, 2011	4732.00	4872.00	4620.00	4690.00
1911	NASDAQ	ONCT	Thu, Sep 1, 2011	5040.00	5249.58	4802.00	4830.00
1910	NASDAQ	ONCT	Wed, Aug 31, 2011	5152.00	5166.00	4844.00	5068.00
1909	NASDAQ	ONCT	Tue, Aug 30, 2011	5152.00	5250.00	4970.00	5124.00
1908	NASDAQ	ONCT	Mon, Aug 29, 2011	4816.00	5194.00	4760.00	5194.00
1907	NASDAQ	ONCT	Fri, Aug 26, 2011	4564.00	4928.00	4508.00	4774.00
1906	NASDAQ	ONCT	Thu, Aug 25, 2011	4732.00	4788.00	4466.00	4592.00
1905	NASDAQ	ONCT	Wed, Aug 24, 2011	4592.00	4676.00	4452.00	4662.00
1904	NASDAQ	ONCT	Tue, Aug 23, 2011	4466.00	4648.00	4424.00	4620.00
1903	NASDAQ	ONCT	Mon, Aug 22, 2011	4648.00	4886.00	4438.00	4452.00
1902	NASDAQ	ONCT	Fri, Aug 19, 2011	4592.00	4676.00	4522.00	4564.00
1901	NASDAQ	ONCT	Thu, Aug 18, 2011	4858.00	4858.00	4592.00	4648.00
1900	NASDAQ	ONCT	Wed, Aug 17, 2011	4802.00	5038.60	4620.00	4956.00
1899	NASDAQ	ONCT	Tue, Aug 16, 2011	4564.00	4844.00	4550.00	4760.00
1898	NASDAQ	ONCT	Mon, Aug 15, 2011	4200.00	4620.00	4200.00	4620.00
1897	NASDAQ	ONCT	Fri, Aug 12, 2011	4032.00	4326.00	4018.00	4158.00
1896	NASDAQ	ONCT	Thu, Aug 11, 2011	3920.00	4186.00	3878.00	3990.00
1895	NASDAQ	ONCT	Wed, Aug 10, 2011	4172.00	4242.00	3850.00	3892.00
1894	NASDAQ	ONCT	Tue, Aug 9, 2011	4060.00	4438.00	3738.00	4256.00
1893	NASDAQ	ONCT	Mon, Aug 8, 2011	4564.00	4564.00	4088.00	4158.00
1892	NASDAQ	ONCT	Fri, Aug 5, 2011	5012.00	5138.00	4522.00	4662.00
1891	NASDAQ	ONCT	Thu, Aug 4, 2011	5306.00	5432.00	4956.00	4970.00
1890	NASDAQ	ONCT	Wed, Aug 3, 2011	5628.00	5649.14	5222.00	5432.00
1889	NASDAQ	ONCT	Tue, Aug 2, 2011	5922.00	5992.00	5600.00	5600.00
1888	NASDAQ	ONCT	Mon, Aug 1, 2011	5936.00	6048.00	5824.00	5950.00
1887	NASDAQ	ONCT	Fri, Jul 29, 2011	6132.00	6132.00	5838.00	5866.00
1886	NASDAQ	ONCT	Thu, Jul 28, 2011	6020.00	6244.00	5824.00	6132.00
1885	NASDAQ	ONCT	Wed, Jul 27, 2011	6230.00	6356.00	6006.00	6020.00
1884	NASDAQ	ONCT	Tue, Jul 26, 2011	6650.00	6678.00	6174.00	6244.00
1883	NASDAQ	ONCT	Mon, Jul 25, 2011	6678.00	6762.00	6510.00	6622.00
1882	NASDAQ	ONCT	Fri, Jul 22, 2011	6846.00	6888.00	6650.00	6706.00
1881	NASDAQ	ONCT	Thu, Jul 21, 2011	6664.00	6902.00	6482.14	6888.00
1880	NASDAQ	ONCT	Wed, Jul 20, 2011	6426.00	6902.00	6344.52	6552.00
1879	NASDAQ	ONCT	Tue, Jul 19, 2011	6202.00	6412.00	5964.00	6034.00
1878	NASDAQ	ONCT	Mon, Jul 18, 2011	6496.00	6524.00	5950.00	6216.00
1877	NASDAQ	ONCT	Fri, Jul 15, 2011	6496.00	6650.00	6468.00	6524.00
1876	NASDAQ	ONCT	Thu, Jul 14, 2011	6566.00	6636.00	6426.00	6468.00
1875	NASDAQ	ONCT	Wed, Jul 13, 2011	6496.00	6636.00	6370.00	6566.00
1874	NASDAQ	ONCT	Tue, Jul 12, 2011	6510.00	6538.00	6440.00	6454.00
1873	NASDAQ	ONCT	Mon, Jul 11, 2011	6692.00	6692.00	6454.00	6538.00
1872	NASDAQ	ONCT	Fri, Jul 8, 2011	6650.00	6748.00	6538.00	6720.00
1871	NASDAQ	ONCT	Thu, Jul 7, 2011	6748.00	6804.00	6580.00	6720.00
1870	NASDAQ	ONCT	Wed, Jul 6, 2011	6594.00	6818.00	6580.00	6650.00
1869	NASDAQ	ONCT	Tue, Jul 5, 2011	6622.00	6664.00	6510.00	6622.00
1868	NASDAQ	ONCT	Fri, Jul 1, 2011	6650.00	6720.00	6510.00	6594.00
1867	NASDAQ	ONCT	Thu, Jun 30, 2011	6636.00	6706.00	6580.00	6706.00
1866	NASDAQ	ONCT	Wed, Jun 29, 2011	6706.00	6706.00	6416.20	6594.00
1865	NASDAQ	ONCT	Tue, Jun 28, 2011	6370.00	6622.00	6370.00	6580.00
1864	NASDAQ	ONCT	Mon, Jun 27, 2011	6146.00	6482.00	5964.00	6342.00
1863	NASDAQ	ONCT	Fri, Jun 24, 2011	6594.00	6692.00	6286.00	6678.00
1862	NASDAQ	ONCT	Thu, Jun 23, 2011	6762.00	6860.00	6384.00	6482.00
1861	NASDAQ	ONCT	Wed, Jun 22, 2011	7546.00	7602.00	7280.00	7322.00
1860	NASDAQ	ONCT	Tue, Jun 21, 2011	8134.00	8134.00	7336.00	7518.00
1859	NASDAQ	ONCT	Mon, Jun 20, 2011	7336.00	8512.00	7280.00	8162.00
1858	NASDAQ	ONCT	Fri, Jun 17, 2011	7672.00	7728.00	7336.00	7350.00
1857	NASDAQ	ONCT	Thu, Jun 16, 2011	7742.00	7882.00	7490.00	7630.00
1856	NASDAQ	ONCT	Wed, Jun 15, 2011	7672.00	7840.00	7518.00	7770.00
1855	NASDAQ	ONCT	Tue, Jun 14, 2011	7966.00	8134.00	7532.00	7714.00
1854	NASDAQ	ONCT	Mon, Jun 13, 2011	8568.00	8834.00	7873.60	7924.00
1853	NASDAQ	ONCT	Fri, Jun 10, 2011	8750.00	8918.00	8358.00	8484.00
1852	NASDAQ	ONCT	Thu, Jun 9, 2011	9450.00	9609.60	8806.00	8820.00
1851	NASDAQ	ONCT	Wed, Jun 8, 2011	8750.00	9450.00	8722.14	9191.00
1850	NASDAQ	ONCT	Tue, Jun 7, 2011	8414.00	8862.00	8344.00	8778.00
1849	NASDAQ	ONCT	Mon, Jun 6, 2011	8274.00	8890.00	8204.00	8400.00
1848	NASDAQ	ONCT	Fri, Jun 3, 2011	8400.00	8680.00	8176.00	8246.00
1847	NASDAQ	ONCT	Thu, Jun 2, 2011	8190.00	8540.00	8078.00	8484.00
1846	NASDAQ	ONCT	Wed, Jun 1, 2011	8218.00	8316.00	8008.00	8204.00
1845	NASDAQ	ONCT	Tue, May 31, 2011	8078.00	8260.00	7770.00	8246.00
1844	NASDAQ	ONCT	Fri, May 27, 2011	8232.00	8330.00	8008.00	8008.00
1843	NASDAQ	ONCT	Thu, May 26, 2011	7896.00	8344.00	7840.00	8190.00
1842	NASDAQ	ONCT	Wed, May 25, 2011	7672.00	8064.00	7420.00	7938.00
1841	NASDAQ	ONCT	Tue, May 24, 2011	7490.00	7980.00	7350.00	7728.00
1840	NASDAQ	ONCT	Mon, May 23, 2011	7854.00	7868.00	7224.00	7434.00
1839	NASDAQ	ONCT	Fri, May 20, 2011	8288.00	8372.00	7924.00	8022.00
1838	NASDAQ	ONCT	Thu, May 19, 2011	8400.00	8442.00	7910.00	8372.00
1837	NASDAQ	ONCT	Wed, May 18, 2011	8442.00	8442.00	8260.14	8400.00
1836	NASDAQ	ONCT	Tue, May 17, 2011	8386.00	8462.30	7980.00	8379.00
1835	NASDAQ	ONCT	Mon, May 16, 2011	8596.00	8764.00	8260.00	8428.00
1834	NASDAQ	ONCT	Fri, May 13, 2011	8190.00	8582.00	7826.00	8400.00
1833	NASDAQ	ONCT	Thu, May 12, 2011	7602.00	8190.00	7378.00	8134.00
1832	NASDAQ	ONCT	Wed, May 11, 2011	8022.00	8022.00	7434.00	7644.00
1831	NASDAQ	ONCT	Tue, May 10, 2011	7532.00	8134.00	7462.00	7812.00
1830	NASDAQ	ONCT	Mon, May 9, 2011	7798.00	8008.00	6664.00	7182.00
1829	NASDAQ	ONCT	Fri, May 6, 2011	7490.00	7840.00	7280.00	7560.00
1828	NASDAQ	ONCT	Thu, May 5, 2011	7266.00	7532.00	7084.00	7406.00
1827	NASDAQ	ONCT	Wed, May 4, 2011	7014.00	7364.00	6762.00	7238.00
1826	NASDAQ	ONCT	Tue, May 3, 2011	6468.00	7210.00	6328.14	6972.00
1825	NASDAQ	ONCT	Mon, May 2, 2011	5992.00	6888.00	5964.00	6650.00
1824	NASDAQ	ONCT	Fri, Apr 29, 2011	5922.00	5978.00	5825.40	5964.00
1823	NASDAQ	ONCT	Thu, Apr 28, 2011	5950.00	5992.00	5852.00	5922.00
1822	NASDAQ	ONCT	Wed, Apr 27, 2011	5824.00	5978.00	5712.00	5964.00
1821	NASDAQ	ONCT	Tue, Apr 26, 2011	5936.00	5950.00	5684.00	5810.00
1820	NASDAQ	ONCT	Mon, Apr 25, 2011	5950.00	5992.00	5670.00	5908.00
1819	NASDAQ	ONCT	Thu, Apr 21, 2011	5894.00	5992.00	5586.00	5754.00
1818	NASDAQ	ONCT	Wed, Apr 20, 2011	5572.00	5670.00	5460.00	5600.00
1817	NASDAQ	ONCT	Tue, Apr 19, 2011	5614.00	5754.00	5390.00	5530.00
1816	NASDAQ	ONCT	Mon, Apr 18, 2011	5376.00	5670.00	5236.14	5572.00
1815	NASDAQ	ONCT	Fri, Apr 15, 2011	5292.00	5488.00	5110.00	5390.00
1814	NASDAQ	ONCT	Thu, Apr 14, 2011	4746.00	5432.00	4732.00	5320.00
1813	NASDAQ	ONCT	Wed, Apr 13, 2011	4340.00	5852.00	4270.00	5152.00
1812	NASDAQ	ONCT	Tue, Apr 12, 2011	4004.00	3990.00	3850.00	3850.00
1811	NASDAQ	ONCT	Mon, Apr 11, 2011	3892.00	4032.00	3724.00	4032.00
1810	NASDAQ	ONCT	Fri, Apr 8, 2011	3906.00	3920.00	3794.00	3864.00
1809	NASDAQ	ONCT	Thu, Apr 7, 2011	3990.00	3990.00	3808.00	3920.00
1808	NASDAQ	ONCT	Wed, Apr 6, 2011	3892.00	3976.00	3696.00	3976.00
1807	NASDAQ	ONCT	Tue, Apr 5, 2011	3934.00	3962.00	3822.00	3864.00
1806	NASDAQ	ONCT	Mon, Apr 4, 2011	3906.00	4004.00	3780.00	3948.00
1805	NASDAQ	ONCT	Fri, Apr 1, 2011	3640.00	3892.00	3640.00	3864.00
1804	NASDAQ	ONCT	Thu, Mar 31, 2011	3626.00	3822.00	3430.00	3598.00
1803	NASDAQ	ONCT	Wed, Mar 30, 2011	3542.00	3752.00	3542.00	3598.00
1802	NASDAQ	ONCT	Tue, Mar 29, 2011	3542.00	3598.00	3444.00	3458.00
1801	NASDAQ	ONCT	Mon, Mar 28, 2011	3500.00	3528.00	3458.00	3500.00
1800	NASDAQ	ONCT	Fri, Mar 25, 2011	3430.00	3668.00	3360.00	3472.00
1799	NASDAQ	ONCT	Thu, Mar 24, 2011	3416.00	3458.00	3388.00	3444.00
1798	NASDAQ	ONCT	Wed, Mar 23, 2011	3500.00	3500.00	3346.00	3346.00
1797	NASDAQ	ONCT	Tue, Mar 22, 2011	3416.00	3500.00	3388.00	3472.00
1796	NASDAQ	ONCT	Mon, Mar 21, 2011	3318.00	3486.00	3318.00	3388.00
1795	NASDAQ	ONCT	Fri, Mar 18, 2011	3276.00	3344.60	3220.00	3332.00
1794	NASDAQ	ONCT	Thu, Mar 17, 2011	3262.00	3290.00	3220.00	3248.00
1793	NASDAQ	ONCT	Wed, Mar 16, 2011	3346.00	3346.00	3192.00	3234.00
1792	NASDAQ	ONCT	Tue, Mar 15, 2011	3304.00	3359.86	3248.00	3276.00
1791	NASDAQ	ONCT	Mon, Mar 14, 2011	3332.00	3402.14	3332.00	3360.00
1790	NASDAQ	ONCT	Fri, Mar 11, 2011	3430.00	3458.00	3360.00	3388.00
1789	NASDAQ	ONCT	Thu, Mar 10, 2011	3388.00	3500.00	3360.00	3430.00
1788	NASDAQ	ONCT	Wed, Mar 9, 2011	3318.00	3514.00	3277.40	3360.00
1787	NASDAQ	ONCT	Tue, Mar 8, 2011	3220.00	3332.00	3178.00	3304.00
1786	NASDAQ	ONCT	Mon, Mar 7, 2011	3430.00	3430.00	3248.14	3290.00
1785	NASDAQ	ONCT	Fri, Mar 4, 2011	3360.00	3486.00	3290.00	3374.00
1784	NASDAQ	ONCT	Thu, Mar 3, 2011	3220.00	3374.00	3220.00	3318.00
1783	NASDAQ	ONCT	Wed, Mar 2, 2011	3598.00	3598.00	3234.00	3234.00
1782	NASDAQ	ONCT	Tue, Mar 1, 2011	3654.00	3696.00	3570.00	3612.00
1781	NASDAQ	ONCT	Mon, Feb 28, 2011	3640.00	3724.00	3612.00	3626.00
1780	NASDAQ	ONCT	Fri, Feb 25, 2011	3836.00	3836.00	3626.00	3654.00
1779	NASDAQ	ONCT	Thu, Feb 24, 2011	3976.00	3976.00	3654.00	3794.00
1778	NASDAQ	ONCT	Wed, Feb 23, 2011	3738.00	3738.00	3626.00	3696.00
1777	NASDAQ	ONCT	Tue, Feb 22, 2011	3906.00	3906.00	3710.00	3710.00
1776	NASDAQ	ONCT	Fri, Feb 18, 2011	3822.00	3850.00	3780.00	3850.00
1775	NASDAQ	ONCT	Thu, Feb 17, 2011	3906.00	3975.86	3836.00	3836.00
1774	NASDAQ	ONCT	Wed, Feb 16, 2011	3850.00	3934.00	3752.00	3892.00
1773	NASDAQ	ONCT	Tue, Feb 15, 2011	3738.00	3878.00	3710.00	3780.00
1772	NASDAQ	ONCT	Mon, Feb 14, 2011	3710.00	3738.00	3696.00	3738.00
1771	NASDAQ	ONCT	Fri, Feb 11, 2011	3696.00	3766.00	3696.00	3724.00
1770	NASDAQ	ONCT	Thu, Feb 10, 2011	3738.00	3738.00	3654.00	3696.00
1769	NASDAQ	ONCT	Wed, Feb 9, 2011	3808.00	3822.00	3668.00	3738.00
1768	NASDAQ	ONCT	Tue, Feb 8, 2011	3850.00	3850.00	3738.00	3780.00
1767	NASDAQ	ONCT	Mon, Feb 7, 2011	3906.00	3920.00	3794.00	3836.00
1766	NASDAQ	ONCT	Fri, Feb 4, 2011	3878.00	3879.40	3780.00	3878.00
1765	NASDAQ	ONCT	Thu, Feb 3, 2011	3850.00	3934.00	3836.00	3892.00
1764	NASDAQ	ONCT	Wed, Feb 2, 2011	3850.00	3934.00	3794.00	3878.00
1763	NASDAQ	ONCT	Tue, Feb 1, 2011	4032.00	4032.00	3836.00	3864.00
1762	NASDAQ	ONCT	Mon, Jan 31, 2011	4102.00	4102.00	3962.00	4004.00
1761	NASDAQ	ONCT	Fri, Jan 28, 2011	4060.00	4102.00	3794.00	4102.00
1760	NASDAQ	ONCT	Thu, Jan 27, 2011	4032.00	4088.00	4018.00	4046.00
1759	NASDAQ	ONCT	Wed, Jan 26, 2011	4088.00	4088.00	3948.00	4004.00
1758	NASDAQ	ONCT	Tue, Jan 25, 2011	3990.00	4130.00	3990.00	4116.00
1757	NASDAQ	ONCT	Mon, Jan 24, 2011	4032.00	4130.00	3990.00	4032.00
1756	NASDAQ	ONCT	Fri, Jan 21, 2011	4088.00	4144.00	4032.00	4032.00
1755	NASDAQ	ONCT	Thu, Jan 20, 2011	4060.00	4158.00	3948.00	4116.00
1754	NASDAQ	ONCT	Wed, Jan 19, 2011	4284.00	4368.00	3962.00	4018.00
1753	NASDAQ	ONCT	Tue, Jan 18, 2011	4060.00	4340.00	4018.00	4228.00
1752	NASDAQ	ONCT	Fri, Jan 14, 2011	4046.00	4088.00	4018.00	4046.00
1751	NASDAQ	ONCT	Thu, Jan 13, 2011	4060.00	4060.00	3962.00	3990.00
1750	NASDAQ	ONCT	Wed, Jan 12, 2011	4088.00	4088.00	4009.60	4060.00
1749	NASDAQ	ONCT	Tue, Jan 11, 2011	4060.00	4060.00	3990.14	4060.00
1748	NASDAQ	ONCT	Mon, Jan 10, 2011	4088.00	4130.00	4004.00	4018.00
1747	NASDAQ	ONCT	Fri, Jan 7, 2011	4018.00	4144.00	3990.00	3990.00
1746	NASDAQ	ONCT	Thu, Jan 6, 2011	4018.00	4060.00	3920.00	3990.00
1745	NASDAQ	ONCT	Wed, Jan 5, 2011	3808.00	4046.00	3766.00	4032.00
1744	NASDAQ	ONCT	Tue, Jan 4, 2011	3752.00	3808.00	3654.00	3752.00
1743	NASDAQ	ONCT	Mon, Jan 3, 2011	3766.00	3780.00	3640.00	3738.00
1742	NASDAQ	ONCT	Fri, Dec 31, 2010	3864.00	3878.00	3696.00	3710.00
1741	NASDAQ	ONCT	Thu, Dec 30, 2010	3696.00	3864.00	3668.00	3864.00
1740	NASDAQ	ONCT	Wed, Dec 29, 2010	3850.00	3878.00	3766.00	3766.00
1739	NASDAQ	ONCT	Tue, Dec 28, 2010	3962.00	3990.00	3808.00	3864.00
1738	NASDAQ	ONCT	Mon, Dec 27, 2010	3864.00	3934.00	3766.00	3934.00
1737	NASDAQ	ONCT	Thu, Dec 23, 2010	3654.00	3976.00	3626.00	3850.00
1736	NASDAQ	ONCT	Wed, Dec 22, 2010	3710.00	3710.00	3612.00	3626.00
1735	NASDAQ	ONCT	Tue, Dec 21, 2010	3682.00	3710.00	3598.00	3640.00
1734	NASDAQ	ONCT	Mon, Dec 20, 2010	3640.00	3710.00	3570.00	3696.00
1733	NASDAQ	ONCT	Fri, Dec 17, 2010	3668.00	3724.00	3500.00	3654.00
1732	NASDAQ	ONCT	Thu, Dec 16, 2010	3584.00	3654.00	3514.00	3654.00
1731	NASDAQ	ONCT	Wed, Dec 15, 2010	3626.00	3658.90	3584.00	3584.00
1730	NASDAQ	ONCT	Tue, Dec 14, 2010	3654.00	3654.00	3430.00	3598.00
1729	NASDAQ	ONCT	Mon, Dec 13, 2010	3696.00	3710.00	3570.00	3598.00
1728	NASDAQ	ONCT	Fri, Dec 10, 2010	3738.00	3794.00	3696.00	3696.00
1727	NASDAQ	ONCT	Thu, Dec 9, 2010	3696.00	3780.00	3682.00	3766.00
1726	NASDAQ	ONCT	Wed, Dec 8, 2010	3808.00	3836.00	3668.14	3696.00
1725	NASDAQ	ONCT	Tue, Dec 7, 2010	3878.00	3892.00	3752.00	3780.00
1724	NASDAQ	ONCT	Mon, Dec 6, 2010	3934.00	3934.00	3864.00	3864.00
1723	NASDAQ	ONCT	Fri, Dec 3, 2010	3934.00	3948.00	3808.00	3948.00
1722	NASDAQ	ONCT	Thu, Dec 2, 2010	3948.00	4018.00	3808.00	3920.00
1721	NASDAQ	ONCT	Wed, Dec 1, 2010	4102.00	4144.00	3948.00	3948.00
1720	NASDAQ	ONCT	Tue, Nov 30, 2010	4018.00	4060.00	3878.00	4018.00
1719	NASDAQ	ONCT	Mon, Nov 29, 2010	3864.00	4284.00	3794.00	4032.00
1718	NASDAQ	ONCT	Fri, Nov 26, 2010	3668.00	3878.00	3640.00	3878.00
1717	NASDAQ	ONCT	Wed, Nov 24, 2010	3878.00	3878.00	3710.00	3738.00
1716	NASDAQ	ONCT	Tue, Nov 23, 2010	3822.00	3864.00	3822.00	3836.00
1715	NASDAQ	ONCT	Mon, Nov 22, 2010	3934.00	3934.00	3836.00	3864.00
1714	NASDAQ	ONCT	Fri, Nov 19, 2010	3962.00	3976.00	3920.00	3934.00
1713	NASDAQ	ONCT	Thu, Nov 18, 2010	3990.00	3990.00	3920.00	3948.00
1712	NASDAQ	ONCT	Wed, Nov 17, 2010	3976.00	3976.00	3920.00	3962.00
1711	NASDAQ	ONCT	Tue, Nov 16, 2010	3920.00	3976.00	3920.00	3948.00
1710	NASDAQ	ONCT	Mon, Nov 15, 2010	3920.00	3962.00	3920.00	3934.00
1709	NASDAQ	ONCT	Fri, Nov 12, 2010	3920.00	3948.00	3920.00	3920.00
1708	NASDAQ	ONCT	Thu, Nov 11, 2010	4032.00	4032.00	3920.00	3934.00
1707	NASDAQ	ONCT	Wed, Nov 10, 2010	3934.00	4046.00	3920.00	3962.00
1706	NASDAQ	ONCT	Tue, Nov 9, 2010	4004.00	4102.00	3920.00	3920.00
1705	NASDAQ	ONCT	Mon, Nov 8, 2010	3948.00	4004.00	3934.00	3976.00
1704	NASDAQ	ONCT	Fri, Nov 5, 2010	3934.00	4032.00	3920.00	3920.00
1703	NASDAQ	ONCT	Thu, Nov 4, 2010	3962.00	4045.72	3878.00	3920.00
1702	NASDAQ	ONCT	Wed, Nov 3, 2010	4032.00	4032.00	3920.00	3920.00
1701	NASDAQ	ONCT	Tue, Nov 2, 2010	3990.00	4018.00	3920.00	3920.00
1700	NASDAQ	ONCT	Mon, Nov 1, 2010	3990.00	3990.00	3878.00	3934.00
1699	NASDAQ	ONCT	Fri, Oct 29, 2010	3990.00	4018.00	3920.00	3920.00
1698	NASDAQ	ONCT	Thu, Oct 28, 2010	4228.00	4228.00	3920.00	3976.00
1697	NASDAQ	ONCT	Wed, Oct 27, 2010	4032.00	4130.00	3920.00	4004.00
1696	NASDAQ	ONCT	Tue, Oct 26, 2010	4648.00	4732.00	4452.00	4466.00
1695	NASDAQ	ONCT	Mon, Oct 25, 2010	4774.00	4801.86	4662.00	4662.00
1694	NASDAQ	ONCT	Fri, Oct 22, 2010	4844.00	4844.00	4718.00	4774.00
1693	NASDAQ	ONCT	Thu, Oct 21, 2010	5292.00	5292.00	4704.00	4844.00
1692	NASDAQ	ONCT	Wed, Oct 20, 2010	5180.00	5460.00	5180.00	5348.00
1691	NASDAQ	ONCT	Tue, Oct 19, 2010	5278.00	5474.00	5180.00	5180.00
1690	NASDAQ	ONCT	Mon, Oct 18, 2010	5306.00	5432.00	5219.20	5390.00
1689	NASDAQ	ONCT	Fri, Oct 15, 2010	5460.00	5529.86	5320.00	5348.00
1688	NASDAQ	ONCT	Thu, Oct 14, 2010	5376.00	5460.00	5306.00	5460.00
1687	NASDAQ	ONCT	Wed, Oct 13, 2010	5320.00	5516.00	4998.00	5362.00
1686	NASDAQ	ONCT	Tue, Oct 12, 2010	5390.00	5439.00	5194.00	5264.00
1685	NASDAQ	ONCT	Mon, Oct 11, 2010	5222.00	5488.00	5208.00	5446.00
1684	NASDAQ	ONCT	Fri, Oct 8, 2010	5250.00	5418.00	5138.00	5236.00
1683	NASDAQ	ONCT	Thu, Oct 7, 2010	5054.00	5278.00	5054.00	5264.00
1682	NASDAQ	ONCT	Wed, Oct 6, 2010	5201.00	5201.00	5068.00	5124.00
1681	NASDAQ	ONCT	Tue, Oct 5, 2010	4970.00	5320.00	4970.00	5208.00
1680	NASDAQ	ONCT	Mon, Oct 4, 2010	5096.00	5096.00	4760.00	5040.00
1679	NASDAQ	ONCT	Fri, Oct 1, 2010	4872.00	5124.00	4858.00	5040.00
1678	NASDAQ	ONCT	Thu, Sep 30, 2010	4942.00	4942.00	4760.00	4816.00
1677	NASDAQ	ONCT	Wed, Sep 29, 2010	4718.00	5012.00	4718.00	4886.00
1676	NASDAQ	ONCT	Tue, Sep 28, 2010	4676.00	4830.00	4620.14	4718.00
1675	NASDAQ	ONCT	Mon, Sep 27, 2010	4662.00	4774.00	4578.00	4704.00
1674	NASDAQ	ONCT	Fri, Sep 24, 2010	4760.00	4830.00	4676.00	4718.00
1673	NASDAQ	ONCT	Thu, Sep 23, 2010	4508.00	4746.00	4508.00	4718.00
1672	NASDAQ	ONCT	Wed, Sep 22, 2010	4690.00	4718.00	4508.00	4578.00
1671	NASDAQ	ONCT	Tue, Sep 21, 2010	4578.00	4690.00	4536.00	4690.00
1670	NASDAQ	ONCT	Mon, Sep 20, 2010	4536.00	4648.00	4452.00	4606.00
1669	NASDAQ	ONCT	Fri, Sep 17, 2010	4438.00	4550.00	4340.00	4494.00
1668	NASDAQ	ONCT	Thu, Sep 16, 2010	4550.00	4550.00	4382.00	4382.00
1667	NASDAQ	ONCT	Wed, Sep 15, 2010	4676.00	4718.00	4326.00	4536.00
1666	NASDAQ	ONCT	Tue, Sep 14, 2010	4396.00	4522.00	4382.00	4410.00
1665	NASDAQ	ONCT	Mon, Sep 13, 2010	4452.00	4466.00	4382.00	4410.00
1664	NASDAQ	ONCT	Fri, Sep 10, 2010	4284.00	4438.00	4270.00	4340.00
1663	NASDAQ	ONCT	Thu, Sep 9, 2010	4396.00	4396.00	4284.00	4354.00
1662	NASDAQ	ONCT	Wed, Sep 8, 2010	4312.00	4424.00	4284.00	4340.00
1661	NASDAQ	ONCT	Tue, Sep 7, 2010	4368.00	4410.00	4242.00	4326.00
1660	NASDAQ	ONCT	Fri, Sep 3, 2010	4270.00	4466.00	4270.00	4410.00
1659	NASDAQ	ONCT	Thu, Sep 2, 2010	4410.00	4410.00	4256.00	4256.00
1658	NASDAQ	ONCT	Wed, Sep 1, 2010	4452.00	4452.00	4060.00	4410.00
1657	NASDAQ	ONCT	Tue, Aug 31, 2010	4326.00	4410.00	4326.00	4410.00
1656	NASDAQ	ONCT	Mon, Aug 30, 2010	4396.00	4438.00	4270.00	4340.00
1655	NASDAQ	ONCT	Fri, Aug 27, 2010	4480.00	4480.00	4382.00	4396.00
1654	NASDAQ	ONCT	Thu, Aug 26, 2010	4368.00	4494.00	4354.00	4424.00
1653	NASDAQ	ONCT	Wed, Aug 25, 2010	4298.00	4410.00	4298.00	4368.00
1652	NASDAQ	ONCT	Tue, Aug 24, 2010	4298.00	4410.00	4284.00	4368.00
1651	NASDAQ	ONCT	Mon, Aug 23, 2010	4256.00	4340.00	4200.00	4340.00
1650	NASDAQ	ONCT	Fri, Aug 20, 2010	4410.00	4466.00	4228.00	4228.00
1649	NASDAQ	ONCT	Thu, Aug 19, 2010	4452.00	4592.00	4410.00	4452.00
1648	NASDAQ	ONCT	Wed, Aug 18, 2010	4592.00	4592.00	4452.00	4452.00
1647	NASDAQ	ONCT	Tue, Aug 17, 2010	4452.00	4578.00	4312.00	4536.00
1646	NASDAQ	ONCT	Mon, Aug 16, 2010	4466.00	4466.00	4207.00	4438.00
1645	NASDAQ	ONCT	Fri, Aug 13, 2010	4200.00	4620.00	4200.00	4466.00
1644	NASDAQ	ONCT	Thu, Aug 12, 2010	4116.00	4312.00	4116.00	4228.00
1643	NASDAQ	ONCT	Wed, Aug 11, 2010	4382.00	4382.00	4004.00	4172.00
1642	NASDAQ	ONCT	Tue, Aug 10, 2010	4578.00	4676.00	4438.00	4452.00
1641	NASDAQ	ONCT	Mon, Aug 9, 2010	4648.00	4704.00	4589.20	4606.00
1640	NASDAQ	ONCT	Fri, Aug 6, 2010	4760.00	4816.00	4620.00	4718.00
1639	NASDAQ	ONCT	Thu, Aug 5, 2010	4732.00	4760.00	4662.00	4760.00
1638	NASDAQ	ONCT	Wed, Aug 4, 2010	4858.00	4858.00	4732.00	4732.00
1637	NASDAQ	ONCT	Tue, Aug 3, 2010	4928.00	4928.00	4706.80	4858.00
1636	NASDAQ	ONCT	Mon, Aug 2, 2010	4802.00	4942.00	4690.00	4942.00
1635	NASDAQ	ONCT	Fri, Jul 30, 2010	4774.00	4844.00	4662.00	4746.00
1634	NASDAQ	ONCT	Thu, Jul 29, 2010	4774.00	4872.00	4732.00	4802.00
1633	NASDAQ	ONCT	Wed, Jul 28, 2010	4592.00	4802.00	4424.00	4774.00
1632	NASDAQ	ONCT	Tue, Jul 27, 2010	4718.00	4774.00	4522.00	4620.00
1631	NASDAQ	ONCT	Mon, Jul 26, 2010	4410.00	4716.60	4382.00	4662.00
1630	NASDAQ	ONCT	Fri, Jul 23, 2010	4256.00	4508.00	4256.00	4424.00
1629	NASDAQ	ONCT	Thu, Jul 22, 2010	4088.00	4298.00	4088.00	4256.00
1628	NASDAQ	ONCT	Wed, Jul 21, 2010	4186.00	4200.00	4060.00	4060.00
1627	NASDAQ	ONCT	Tue, Jul 20, 2010	4228.00	4284.00	4004.00	4186.00
1626	NASDAQ	ONCT	Mon, Jul 19, 2010	4830.00	4900.00	4158.00	4270.00
1625	NASDAQ	ONCT	Fri, Jul 16, 2010	4928.00	4956.00	4634.00	4760.00
1624	NASDAQ	ONCT	Thu, Jul 15, 2010	4830.00	5040.00	4746.00	4928.00
1623	NASDAQ	ONCT	Wed, Jul 14, 2010	4494.00	4830.00	4438.00	4788.00
1622	NASDAQ	ONCT	Tue, Jul 13, 2010	4228.00	4606.00	4228.00	4480.00
1621	NASDAQ	ONCT	Mon, Jul 12, 2010	4214.00	4270.00	4102.00	4200.00
1620	NASDAQ	ONCT	Fri, Jul 9, 2010	4186.00	4270.00	4144.14	4214.00
1619	NASDAQ	ONCT	Thu, Jul 8, 2010	4102.00	4270.00	4067.00	4158.00
1618	NASDAQ	ONCT	Wed, Jul 7, 2010	3990.00	4157.86	3990.00	4081.00
1617	NASDAQ	ONCT	Tue, Jul 6, 2010	4158.00	4228.00	3864.00	4004.00
1616	NASDAQ	ONCT	Fri, Jul 2, 2010	4130.00	4144.00	4004.00	4102.00
1615	NASDAQ	ONCT	Thu, Jul 1, 2010	4242.00	4242.00	3920.00	4074.00
1614	NASDAQ	ONCT	Wed, Jun 30, 2010	4102.00	4340.00	4004.00	4270.00
1613	NASDAQ	ONCT	Tue, Jun 29, 2010	4116.00	4130.00	3976.00	4102.00
1612	NASDAQ	ONCT	Mon, Jun 28, 2010	4130.00	4200.00	3990.00	4130.00
1611	NASDAQ	ONCT	Fri, Jun 25, 2010	3990.00	4634.00	3892.00	4116.00
1610	NASDAQ	ONCT	Thu, Jun 24, 2010	3626.00	4074.00	3626.00	3990.00
1609	NASDAQ	ONCT	Wed, Jun 23, 2010	3752.00	3906.00	3640.00	3654.00
1608	NASDAQ	ONCT	Tue, Jun 22, 2010	3780.00	3822.14	3640.00	3752.00
1607	NASDAQ	ONCT	Mon, Jun 21, 2010	3822.00	4032.00	3500.00	3752.00
1606	NASDAQ	ONCT	Fri, Jun 18, 2010	3990.00	4158.00	3668.00	3780.00
1605	NASDAQ	ONCT	Thu, Jun 17, 2010	4158.00	4183.34	3962.00	3962.00
1604	NASDAQ	ONCT	Wed, Jun 16, 2010	4200.00	4396.00	3990.00	4088.00
1603	NASDAQ	ONCT	Tue, Jun 15, 2010	4368.00	4368.00	4088.00	4200.00
1602	NASDAQ	ONCT	Mon, Jun 14, 2010	4060.00	4536.00	4060.00	4298.00
1601	NASDAQ	ONCT	Fri, Jun 11, 2010	3934.00	4046.00	3836.00	4018.00
1600	NASDAQ	ONCT	Thu, Jun 10, 2010	4158.00	4228.00	3913.00	4004.00
1599	NASDAQ	ONCT	Wed, Jun 9, 2010	3808.00	4200.00	3808.00	3990.00
1598	NASDAQ	ONCT	Tue, Jun 8, 2010	3696.00	3822.00	3598.00	3780.00
1597	NASDAQ	ONCT	Mon, Jun 7, 2010	3892.00	3892.00	3500.00	3668.00
1596	NASDAQ	ONCT	Fri, Jun 4, 2010	3682.00	3990.00	3556.00	3780.00
1595	NASDAQ	ONCT	Thu, Jun 3, 2010	3262.00	3906.00	3262.00	3780.00
1594	NASDAQ	ONCT	Wed, Jun 2, 2010	2954.00	3262.00	2898.00	3262.00
1593	NASDAQ	ONCT	Tue, Jun 1, 2010	2814.00	3066.00	2730.00	2912.00
1592	NASDAQ	ONCT	Fri, May 28, 2010	2856.00	2926.00	2660.00	2842.00
1591	NASDAQ	ONCT	Thu, May 27, 2010	2926.00	2996.00	2800.00	2856.00
1590	NASDAQ	ONCT	Wed, May 26, 2010	2800.00	3052.00	2660.00	2828.00
1589	NASDAQ	ONCT	Tue, May 25, 2010	4452.00	4466.00	4172.00	4228.00
1588	NASDAQ	ONCT	Mon, May 24, 2010	4564.00	4802.00	4550.00	4550.00
1587	NASDAQ	ONCT	Fri, May 21, 2010	4662.00	4816.00	4550.00	4550.00
1586	NASDAQ	ONCT	Thu, May 20, 2010	4900.00	4942.00	4678.80	4732.00
1585	NASDAQ	ONCT	Wed, May 19, 2010	5250.00	5264.00	4928.00	4970.00
1584	NASDAQ	ONCT	Tue, May 18, 2010	5628.00	6020.00	5250.00	5250.00
1583	NASDAQ	ONCT	Mon, May 17, 2010	5530.00	5670.00	5180.00	5572.00
1582	NASDAQ	ONCT	Fri, May 14, 2010	5390.00	5572.00	5320.00	5544.00
1581	NASDAQ	ONCT	Thu, May 13, 2010	5236.00	5530.00	5194.00	5390.00
1580	NASDAQ	ONCT	Wed, May 12, 2010	5012.00	5278.00	4928.00	5264.00
1579	NASDAQ	ONCT	Tue, May 11, 2010	4802.00	5110.00	4718.00	4984.00
1578	NASDAQ	ONCT	Mon, May 10, 2010	4592.00	4858.00	4550.00	4858.00
1577	NASDAQ	ONCT	Fri, May 7, 2010	4480.00	4704.00	4340.00	4424.00
1576	NASDAQ	ONCT	Thu, May 6, 2010	4802.00	4942.00	4480.00	4494.00
1575	NASDAQ	ONCT	Wed, May 5, 2010	4816.00	5012.00	4634.00	4872.00
1574	NASDAQ	ONCT	Tue, May 4, 2010	4662.00	5026.00	4550.00	4830.00
1573	NASDAQ	ONCT	Mon, May 3, 2010	4606.00	4634.00	4550.00	4550.00
1572	NASDAQ	ONCT	Fri, Apr 30, 2010	4662.00	4718.00	4564.00	4592.00
1571	NASDAQ	ONCT	Thu, Apr 29, 2010	4550.00	4662.00	4550.00	4648.00
1570	NASDAQ	ONCT	Wed, Apr 28, 2010	4550.00	4732.00	4508.00	4522.00
1569	NASDAQ	ONCT	Tue, Apr 27, 2010	4648.00	4788.00	4522.14	4536.00
1568	NASDAQ	ONCT	Mon, Apr 26, 2010	4676.00	4732.00	4620.00	4648.00
1567	NASDAQ	ONCT	Fri, Apr 23, 2010	4662.00	4690.00	4592.00	4676.00
1566	NASDAQ	ONCT	Thu, Apr 22, 2010	4662.00	4732.00	4508.00	4662.00
1565	NASDAQ	ONCT	Wed, Apr 21, 2010	4648.00	4746.00	4550.00	4704.00
1564	NASDAQ	ONCT	Tue, Apr 20, 2010	4564.00	4662.00	4549.86	4662.00
1563	NASDAQ	ONCT	Mon, Apr 19, 2010	4634.00	4718.00	4536.00	4564.00
1562	NASDAQ	ONCT	Fri, Apr 16, 2010	4746.00	4760.00	4620.00	4620.00
1561	NASDAQ	ONCT	Thu, Apr 15, 2010	4830.00	4858.00	4690.00	4732.00
1560	NASDAQ	ONCT	Wed, Apr 14, 2010	4816.00	4900.00	4690.00	4858.00
1559	NASDAQ	ONCT	Tue, Apr 13, 2010	4634.00	4704.00	4606.00	4704.00
1558	NASDAQ	ONCT	Mon, Apr 12, 2010	4592.00	4704.00	4592.00	4620.00
1557	NASDAQ	ONCT	Fri, Apr 9, 2010	4634.00	4704.00	4592.00	4606.00
1556	NASDAQ	ONCT	Thu, Apr 8, 2010	4620.00	4690.00	4592.00	4648.00
1555	NASDAQ	ONCT	Wed, Apr 7, 2010	4760.00	4844.00	4606.00	4634.00
1554	NASDAQ	ONCT	Tue, Apr 6, 2010	4746.00	4788.00	4704.00	4704.00
1553	NASDAQ	ONCT	Mon, Apr 5, 2010	4704.00	4760.00	4690.00	4746.00
1552	NASDAQ	ONCT	Thu, Apr 1, 2010	4718.00	4802.00	4690.00	4718.00
1551	NASDAQ	ONCT	Wed, Mar 31, 2010	5040.00	5040.00	4662.00	4690.00
1550	NASDAQ	ONCT	Tue, Mar 30, 2010	4676.00	5040.00	4550.00	4984.00
1549	NASDAQ	ONCT	Mon, Mar 29, 2010	4802.00	4802.00	4564.00	4676.00
1548	NASDAQ	ONCT	Fri, Mar 26, 2010	4788.00	4886.00	4690.00	4774.00
1547	NASDAQ	ONCT	Thu, Mar 25, 2010	4900.00	5096.00	4788.00	4802.00
1546	NASDAQ	ONCT	Wed, Mar 24, 2010	5054.00	5068.00	4872.00	4900.00
1545	NASDAQ	ONCT	Tue, Mar 23, 2010	5208.00	5432.00	4984.00	5054.00
1544	NASDAQ	ONCT	Mon, Mar 22, 2010	4914.00	5068.00	4746.00	5026.00
1543	NASDAQ	ONCT	Fri, Mar 19, 2010	4984.00	5012.00	4900.00	4956.00
1542	NASDAQ	ONCT	Thu, Mar 18, 2010	4858.00	4998.00	4690.00	4956.00
1541	NASDAQ	ONCT	Wed, Mar 17, 2010	4676.00	4900.00	4494.00	4816.00
1540	NASDAQ	ONCT	Tue, Mar 16, 2010	4844.00	4928.00	4732.00	4802.00
1539	NASDAQ	ONCT	Mon, Mar 15, 2010	5180.00	5348.00	4746.00	4830.00
1538	NASDAQ	ONCT	Fri, Mar 12, 2010	5152.00	5278.00	5096.00	5264.00
1537	NASDAQ	ONCT	Thu, Mar 11, 2010	5110.00	5278.00	4956.00	5138.00
1536	NASDAQ	ONCT	Wed, Mar 10, 2010	5278.00	5320.00	5068.00	5124.00
1535	NASDAQ	ONCT	Tue, Mar 9, 2010	5278.00	5334.00	5171.18	5306.00
1534	NASDAQ	ONCT	Mon, Mar 8, 2010	5348.00	5404.00	5250.00	5278.00
1533	NASDAQ	ONCT	Fri, Mar 5, 2010	5138.00	5488.00	5110.00	5376.00
1532	NASDAQ	ONCT	Thu, Mar 4, 2010	5082.00	5180.00	4998.00	5166.00
1531	NASDAQ	ONCT	Wed, Mar 3, 2010	5642.00	5642.00	5040.00	5082.00
1530	NASDAQ	ONCT	Tue, Mar 2, 2010	5544.00	5782.00	5512.50	5628.00
1529	NASDAQ	ONCT	Mon, Mar 1, 2010	5628.00	5950.00	5600.00	5908.00
1528	NASDAQ	ONCT	Fri, Feb 26, 2010	5642.00	5670.00	5572.00	5600.00
1527	NASDAQ	ONCT	Thu, Feb 25, 2010	5810.00	5866.00	5586.00	5642.00
1526	NASDAQ	ONCT	Wed, Feb 24, 2010	5838.00	5866.00	5796.00	5824.00
1525	NASDAQ	ONCT	Tue, Feb 23, 2010	5866.00	5950.00	5782.00	5824.00
1524	NASDAQ	ONCT	Mon, Feb 22, 2010	5824.00	5950.00	5782.00	5852.00
1523	NASDAQ	ONCT	Fri, Feb 19, 2010	5866.00	5866.00	5740.00	5810.00
1522	NASDAQ	ONCT	Thu, Feb 18, 2010	5936.00	5936.00	5782.00	5866.00
1521	NASDAQ	ONCT	Wed, Feb 17, 2010	5880.00	6006.00	5796.00	5950.00
1520	NASDAQ	ONCT	Tue, Feb 16, 2010	6118.00	6118.00	5796.00	5838.00
1519	NASDAQ	ONCT	Fri, Feb 12, 2010	6048.00	6132.00	5950.00	6104.00
1518	NASDAQ	ONCT	Thu, Feb 11, 2010	5782.00	6104.00	5754.00	6076.00
1517	NASDAQ	ONCT	Wed, Feb 10, 2010	5810.00	5838.00	5712.00	5782.00
1516	NASDAQ	ONCT	Tue, Feb 9, 2010	5810.00	5894.00	5764.50	5824.00
1515	NASDAQ	ONCT	Mon, Feb 8, 2010	5656.00	5782.00	5621.00	5768.00
1514	NASDAQ	ONCT	Fri, Feb 5, 2010	5852.00	5852.00	5628.00	5670.00
1513	NASDAQ	ONCT	Thu, Feb 4, 2010	5810.00	5880.00	5789.00	5852.00
1512	NASDAQ	ONCT	Wed, Feb 3, 2010	5768.00	5852.00	5768.00	5810.00
1511	NASDAQ	ONCT	Tue, Feb 2, 2010	5754.00	5810.00	5670.00	5768.00
1510	NASDAQ	ONCT	Mon, Feb 1, 2010	5712.00	5810.00	5600.00	5740.00
1509	NASDAQ	ONCT	Fri, Jan 29, 2010	5670.00	5894.00	5544.14	5726.00
1508	NASDAQ	ONCT	Thu, Jan 28, 2010	5866.00	5889.80	5600.00	5628.00
1507	NASDAQ	ONCT	Wed, Jan 27, 2010	5782.00	6251.00	5740.00	5838.00
1506	NASDAQ	ONCT	Tue, Jan 26, 2010	5628.00	5894.00	5320.00	5810.00
1505	NASDAQ	ONCT	Mon, Jan 25, 2010	5740.00	5824.00	5460.00	5628.00
1504	NASDAQ	ONCT	Fri, Jan 22, 2010	5796.00	5810.00	5600.00	5712.00
1503	NASDAQ	ONCT	Thu, Jan 21, 2010	5628.00	5810.00	5530.00	5768.00
1502	NASDAQ	ONCT	Wed, Jan 20, 2010	5740.00	5880.00	5558.00	5642.00
1501	NASDAQ	ONCT	Tue, Jan 19, 2010	5866.00	5866.00	5642.00	5740.00
1500	NASDAQ	ONCT	Fri, Jan 15, 2010	5796.00	5978.00	5404.00	5880.00
1499	NASDAQ	ONCT	Thu, Jan 14, 2010	5530.00	5782.00	5432.00	5712.00
1498	NASDAQ	ONCT	Wed, Jan 13, 2010	5376.00	5544.00	5250.00	5488.00
1497	NASDAQ	ONCT	Tue, Jan 12, 2010	5026.00	5507.60	4984.00	5376.00
1496	NASDAQ	ONCT	Mon, Jan 11, 2010	5194.00	5376.00	4900.00	5040.00
1495	NASDAQ	ONCT	Fri, Jan 8, 2010	5432.00	5558.00	5110.00	5194.00
1494	NASDAQ	ONCT	Thu, Jan 7, 2010	5740.00	5880.00	5180.00	5446.00
1493	NASDAQ	ONCT	Wed, Jan 6, 2010	5908.00	5950.00	5558.00	5754.00
1492	NASDAQ	ONCT	Tue, Jan 5, 2010	6090.00	6090.00	5936.00	5936.00
1491	NASDAQ	ONCT	Mon, Jan 4, 2010	5936.00	6146.00	5824.00	6062.00
1490	NASDAQ	ONCT	Thu, Dec 31, 2009	5894.00	6160.00	5670.00	5880.00
1489	NASDAQ	ONCT	Wed, Dec 30, 2009	5614.00	6524.00	5292.00	6034.00
1488	NASDAQ	ONCT	Tue, Dec 29, 2009	5446.00	5782.00	5446.00	5656.00
1487	NASDAQ	ONCT	Mon, Dec 28, 2009	5054.00	5418.00	5054.00	5404.00
1486	NASDAQ	ONCT	Thu, Dec 24, 2009	5040.00	5110.00	4998.00	5068.00
1485	NASDAQ	ONCT	Wed, Dec 23, 2009	5040.00	5124.00	4956.00	5026.00
1484	NASDAQ	ONCT	Tue, Dec 22, 2009	5040.00	5110.00	4942.00	5040.00
1483	NASDAQ	ONCT	Mon, Dec 21, 2009	5012.00	5110.00	4886.00	5026.00
1482	NASDAQ	ONCT	Fri, Dec 18, 2009	5180.00	5180.00	4984.00	5012.00
1481	NASDAQ	ONCT	Thu, Dec 17, 2009	5264.00	5320.00	5152.00	5180.00
1480	NASDAQ	ONCT	Wed, Dec 16, 2009	5292.00	5320.00	5194.00	5306.00
1479	NASDAQ	ONCT	Tue, Dec 15, 2009	5278.00	5376.00	5222.00	5292.00
1478	NASDAQ	ONCT	Mon, Dec 14, 2009	5362.00	5432.00	5040.00	5320.00
1477	NASDAQ	ONCT	Fri, Dec 11, 2009	5516.00	5516.00	5404.00	5446.00
1476	NASDAQ	ONCT	Thu, Dec 10, 2009	5404.00	5502.00	5362.00	5474.00
1475	NASDAQ	ONCT	Wed, Dec 9, 2009	5390.00	5474.00	5348.00	5404.00
1474	NASDAQ	ONCT	Tue, Dec 8, 2009	5390.00	5544.00	5320.00	5460.00
1473	NASDAQ	ONCT	Mon, Dec 7, 2009	5516.00	5530.00	5362.00	5474.00
1472	NASDAQ	ONCT	Fri, Dec 4, 2009	5642.00	5712.00	5362.00	5516.00
1471	NASDAQ	ONCT	Thu, Dec 3, 2009	5656.00	5656.00	5474.00	5600.00
1470	NASDAQ	ONCT	Wed, Dec 2, 2009	5572.00	5586.00	5418.00	5586.00
1469	NASDAQ	ONCT	Tue, Dec 1, 2009	5572.00	5600.00	5110.00	5572.00
1468	NASDAQ	ONCT	Mon, Nov 30, 2009	5292.00	5460.00	5180.00	5460.00
1467	NASDAQ	ONCT	Fri, Nov 27, 2009	5222.00	5404.00	5180.00	5292.00
1466	NASDAQ	ONCT	Wed, Nov 25, 2009	5124.00	5432.00	5040.00	5418.00
1465	NASDAQ	ONCT	Tue, Nov 24, 2009	5110.00	5110.00	4858.00	5082.00
1464	NASDAQ	ONCT	Mon, Nov 23, 2009	4900.00	5292.00	4900.00	5138.00
1463	NASDAQ	ONCT	Fri, Nov 20, 2009	4648.00	4942.00	4578.00	4914.00
1462	NASDAQ	ONCT	Thu, Nov 19, 2009	4690.00	4732.00	4508.00	4578.00
1461	NASDAQ	ONCT	Wed, Nov 18, 2009	4662.00	4788.00	4578.00	4662.00
1460	NASDAQ	ONCT	Tue, Nov 17, 2009	4690.00	4886.00	4537.40	4662.00
1459	NASDAQ	ONCT	Mon, Nov 16, 2009	5110.00	5165.86	4676.00	4718.00
1458	NASDAQ	ONCT	Fri, Nov 13, 2009	4956.00	5110.00	4914.00	5110.00
1457	NASDAQ	ONCT	Thu, Nov 12, 2009	5110.00	5110.00	4900.00	4914.00
1456	NASDAQ	ONCT	Wed, Nov 11, 2009	5040.00	5208.00	5040.00	5124.00
1455	NASDAQ	ONCT	Tue, Nov 10, 2009	5278.00	5278.00	4900.00	5040.00
1454	NASDAQ	ONCT	Mon, Nov 9, 2009	5642.00	5670.00	5096.00	5224.80
1453	NASDAQ	ONCT	Fri, Nov 6, 2009	5348.00	5796.00	5334.00	5418.00
1452	NASDAQ	ONCT	Thu, Nov 5, 2009	5208.00	5586.00	5012.00	5334.00
1451	NASDAQ	ONCT	Wed, Nov 4, 2009	5460.00	5530.00	4970.00	4984.00
1450	NASDAQ	ONCT	Tue, Nov 3, 2009	6230.00	6286.00	5320.00	5460.00
1449	NASDAQ	ONCT	Mon, Nov 2, 2009	8120.00	8260.00	6286.00	6384.00
1448	NASDAQ	ONCT	Fri, Oct 30, 2009	13916.00	13916.00	12362.00	12572.00
1447	NASDAQ	ONCT	Thu, Oct 29, 2009	14168.00	15330.00	13888.00	14000.00
1446	NASDAQ	ONCT	Wed, Oct 28, 2009	13650.00	13972.00	13230.00	13930.00
1445	NASDAQ	ONCT	Tue, Oct 27, 2009	13174.00	13720.00	13104.00	13608.00
1444	NASDAQ	ONCT	Mon, Oct 26, 2009	12922.00	13664.00	12810.00	13104.00
1443	NASDAQ	ONCT	Fri, Oct 23, 2009	13328.00	13454.00	12614.00	12768.00
1442	NASDAQ	ONCT	Thu, Oct 22, 2009	13412.00	13440.00	13020.00	13230.00
1441	NASDAQ	ONCT	Wed, Oct 21, 2009	13580.00	13888.00	13132.00	13314.00
1440	NASDAQ	ONCT	Tue, Oct 20, 2009	14000.00	14224.00	13426.00	13482.00
1439	NASDAQ	ONCT	Mon, Oct 19, 2009	14280.00	14420.00	13818.00	13972.00
1438	NASDAQ	ONCT	Fri, Oct 16, 2009	14672.00	14672.00	14140.14	14364.00
1437	NASDAQ	ONCT	Thu, Oct 15, 2009	15022.00	15064.00	14700.00	14700.00
1436	NASDAQ	ONCT	Wed, Oct 14, 2009	15260.00	15302.00	14952.00	15050.00
1435	NASDAQ	ONCT	Tue, Oct 13, 2009	14910.00	15259.86	14910.00	14980.00
1434	NASDAQ	ONCT	Mon, Oct 12, 2009	15022.00	15358.00	14840.00	14896.00
1433	NASDAQ	ONCT	Fri, Oct 9, 2009	14840.00	15330.00	14770.00	15078.00
1432	NASDAQ	ONCT	Thu, Oct 8, 2009	15274.00	15386.84	14756.00	14770.00
1431	NASDAQ	ONCT	Wed, Oct 7, 2009	15120.00	15469.86	15064.00	15190.00
1430	NASDAQ	ONCT	Tue, Oct 6, 2009	15568.00	15792.00	15036.00	15120.00
1429	NASDAQ	ONCT	Mon, Oct 5, 2009	15414.00	16030.00	15400.00	15456.00
1428	NASDAQ	ONCT	Fri, Oct 2, 2009	16366.00	16380.00	15400.00	15414.00
1427	NASDAQ	ONCT	Thu, Oct 1, 2009	17780.00	17780.00	16422.00	16674.00
1426	NASDAQ	ONCT	Wed, Sep 30, 2009	18018.00	18200.00	17710.00	17920.00
1425	NASDAQ	ONCT	Tue, Sep 29, 2009	17850.00	18144.00	17850.00	18102.00
1424	NASDAQ	ONCT	Mon, Sep 28, 2009	18130.00	18172.00	17836.00	17948.00
1423	NASDAQ	ONCT	Fri, Sep 25, 2009	17878.00	18158.00	17794.00	18130.00
1422	NASDAQ	ONCT	Thu, Sep 24, 2009	18284.00	18564.00	17598.00	18032.00
1421	NASDAQ	ONCT	Wed, Sep 23, 2009	18634.00	19026.00	17990.00	18270.00
1420	NASDAQ	ONCT	Tue, Sep 22, 2009	17556.00	17934.00	17402.00	17906.00
1419	NASDAQ	ONCT	Mon, Sep 21, 2009	17136.00	17920.00	16408.00	17528.00
1418	NASDAQ	ONCT	Fri, Sep 18, 2009	16800.00	17500.00	16520.00	17248.00
1417	NASDAQ	ONCT	Thu, Sep 17, 2009	15792.00	16842.00	15792.00	16716.00
1416	NASDAQ	ONCT	Wed, Sep 16, 2009	15484.00	15806.00	15344.14	15736.00
1415	NASDAQ	ONCT	Tue, Sep 15, 2009	15148.00	15820.00	15050.00	15344.00
1414	NASDAQ	ONCT	Mon, Sep 14, 2009	14532.00	15148.00	14462.00	15148.00
1413	NASDAQ	ONCT	Fri, Sep 11, 2009	14420.00	14700.00	14420.00	14616.00
1412	NASDAQ	ONCT	Thu, Sep 10, 2009	14350.00	14770.00	13916.00	14364.00
1411	NASDAQ	ONCT	Wed, Sep 9, 2009	13888.00	14602.00	13839.00	14406.00
1410	NASDAQ	ONCT	Tue, Sep 8, 2009	13468.00	14000.00	13468.00	13930.00
1409	NASDAQ	ONCT	Fri, Sep 4, 2009	13328.00	13720.00	13218.52	13720.00
1408	NASDAQ	ONCT	Thu, Sep 3, 2009	13104.00	13314.00	12936.00	13314.00
1407	NASDAQ	ONCT	Wed, Sep 2, 2009	12950.00	13174.00	12936.00	13104.00
1406	NASDAQ	ONCT	Tue, Sep 1, 2009	13076.00	13381.20	12876.50	13020.00
1405	NASDAQ	ONCT	Mon, Aug 31, 2009	13132.00	13188.00	12950.00	13174.00
1404	NASDAQ	ONCT	Fri, Aug 28, 2009	13328.00	13328.00	13076.00	13174.00
1403	NASDAQ	ONCT	Thu, Aug 27, 2009	13510.00	13621.86	13090.00	13286.00
1402	NASDAQ	ONCT	Wed, Aug 26, 2009	13300.00	13650.00	13300.00	13510.00
1401	NASDAQ	ONCT	Tue, Aug 25, 2009	13202.00	13398.00	13091.40	13328.00
1400	NASDAQ	ONCT	Mon, Aug 24, 2009	13454.00	13762.00	13090.00	13160.00
1399	NASDAQ	ONCT	Fri, Aug 21, 2009	13314.00	13776.14	13132.00	13454.00
1398	NASDAQ	ONCT	Thu, Aug 20, 2009	13048.00	13216.00	12992.00	13132.00
1397	NASDAQ	ONCT	Wed, Aug 19, 2009	12810.00	13174.00	12810.00	13104.00
1396	NASDAQ	ONCT	Tue, Aug 18, 2009	13048.00	13300.00	12838.00	12880.00
1395	NASDAQ	ONCT	Mon, Aug 17, 2009	13412.00	13598.90	12880.00	12950.00
1394	NASDAQ	ONCT	Fri, Aug 14, 2009	13216.00	13650.00	12915.00	13594.00
1393	NASDAQ	ONCT	Thu, Aug 13, 2009	13608.00	13692.00	13230.00	13272.00
1392	NASDAQ	ONCT	Wed, Aug 12, 2009	13034.00	13566.00	12880.00	13426.00
1391	NASDAQ	ONCT	Tue, Aug 11, 2009	13342.00	13384.00	12880.00	12992.00
1390	NASDAQ	ONCT	Mon, Aug 10, 2009	13132.00	13734.00	12628.00	13286.00
1389	NASDAQ	ONCT	Fri, Aug 7, 2009	13580.00	13860.00	13020.00	13188.00
1388	NASDAQ	ONCT	Thu, Aug 6, 2009	13832.00	13888.00	13244.00	13356.00
1387	NASDAQ	ONCT	Wed, Aug 5, 2009	14070.00	14322.00	13762.00	13832.00
1386	NASDAQ	ONCT	Tue, Aug 4, 2009	14168.00	14280.00	13832.00	14000.00
1385	NASDAQ	ONCT	Mon, Aug 3, 2009	15036.00	15036.00	14126.00	14210.00
1384	NASDAQ	ONCT	Fri, Jul 31, 2009	14882.00	15148.00	14686.00	14728.00
1383	NASDAQ	ONCT	Thu, Jul 30, 2009	14924.00	15380.82	14378.00	14882.00
1382	NASDAQ	ONCT	Wed, Jul 29, 2009	14770.00	15218.00	14378.00	14756.00
1381	NASDAQ	ONCT	Tue, Jul 28, 2009	14966.00	15957.90	14700.00	14812.00
1380	NASDAQ	ONCT	Mon, Jul 27, 2009	13748.00	15162.00	13720.00	15078.00
1379	NASDAQ	ONCT	Fri, Jul 24, 2009	13300.00	14000.00	13132.00	13804.00
1378	NASDAQ	ONCT	Thu, Jul 23, 2009	12516.00	13300.00	12390.00	13300.00
1377	NASDAQ	ONCT	Wed, Jul 22, 2009	12600.00	12782.00	12418.00	12586.00
1376	NASDAQ	ONCT	Tue, Jul 21, 2009	12306.00	12670.00	11872.00	12600.00
1375	NASDAQ	ONCT	Mon, Jul 20, 2009	11550.00	12320.00	11382.00	12222.00
1374	NASDAQ	ONCT	Fri, Jul 17, 2009	11564.00	11564.00	11270.00	11480.00
1373	NASDAQ	ONCT	Thu, Jul 16, 2009	11620.00	11620.00	11256.00	11536.00
1372	NASDAQ	ONCT	Wed, Jul 15, 2009	11466.00	11648.00	11284.00	11634.00
1371	NASDAQ	ONCT	Tue, Jul 14, 2009	11522.00	11568.48	11284.00	11368.00
1370	NASDAQ	ONCT	Mon, Jul 13, 2009	11046.00	11578.00	10808.00	11564.00
1369	NASDAQ	ONCT	Fri, Jul 10, 2009	11242.00	11312.00	10892.00	10976.00
1368	NASDAQ	ONCT	Thu, Jul 9, 2009	11620.00	11746.00	11116.00	11284.00
1367	NASDAQ	ONCT	Wed, Jul 8, 2009	11424.00	11816.00	11340.00	11536.00
1366	NASDAQ	ONCT	Tue, Jul 7, 2009	11592.00	11690.00	11172.00	11354.00
1365	NASDAQ	ONCT	Mon, Jul 6, 2009	11690.00	11718.00	11130.00	11550.00
1364	NASDAQ	ONCT	Thu, Jul 2, 2009	12334.00	12852.00	11704.00	11718.00
1363	NASDAQ	ONCT	Wed, Jul 1, 2009	13034.00	13384.00	12306.00	12418.00
1362	NASDAQ	ONCT	Tue, Jun 30, 2009	13020.00	13216.00	12698.00	12922.00
1361	NASDAQ	ONCT	Mon, Jun 29, 2009	12740.00	13286.00	12446.00	12978.00
1360	NASDAQ	ONCT	Fri, Jun 26, 2009	13202.00	13202.00	12460.00	12810.00
1359	NASDAQ	ONCT	Thu, Jun 25, 2009	12600.00	13300.00	12516.00	13300.00
1358	NASDAQ	ONCT	Wed, Jun 24, 2009	13048.00	13300.00	12404.00	12712.00
1357	NASDAQ	ONCT	Tue, Jun 23, 2009	12586.00	12950.00	12208.00	12950.00
1356	NASDAQ	ONCT	Mon, Jun 22, 2009	11774.00	12460.00	11298.00	12404.00
1355	NASDAQ	ONCT	Fri, Jun 19, 2009	12320.00	12334.00	11732.00	11802.00
1354	NASDAQ	ONCT	Thu, Jun 18, 2009	11984.00	12222.00	11760.00	12152.00
1353	NASDAQ	ONCT	Wed, Jun 17, 2009	11928.00	12194.00	11760.00	12026.00
1352	NASDAQ	ONCT	Tue, Jun 16, 2009	12656.00	12656.00	11858.00	11886.00
1351	NASDAQ	ONCT	Mon, Jun 15, 2009	13300.00	13314.00	12264.00	12334.00
1350	NASDAQ	ONCT	Fri, Jun 12, 2009	13006.00	13286.00	12950.00	13230.00
1349	NASDAQ	ONCT	Thu, Jun 11, 2009	12712.00	13216.00	12306.00	13020.00
1348	NASDAQ	ONCT	Wed, Jun 10, 2009	12782.00	12810.00	12194.00	12572.00
1347	NASDAQ	ONCT	Tue, Jun 9, 2009	12166.00	12768.00	12152.00	12740.00
1346	NASDAQ	ONCT	Mon, Jun 8, 2009	12390.00	12649.00	11900.00	12040.00
1345	NASDAQ	ONCT	Fri, Jun 5, 2009	12572.00	12726.00	12236.00	12320.00
1344	NASDAQ	ONCT	Thu, Jun 4, 2009	12292.00	12558.00	12194.00	12530.00
1343	NASDAQ	ONCT	Wed, Jun 3, 2009	12208.00	12334.00	11956.00	12208.00
1342	NASDAQ	ONCT	Tue, Jun 2, 2009	12292.00	12670.00	12138.00	12278.00
1341	NASDAQ	ONCT	Mon, Jun 1, 2009	12166.00	12726.00	12166.00	12446.00
1340	NASDAQ	ONCT	Fri, May 29, 2009	12180.00	12236.00	11592.00	11998.00
1339	NASDAQ	ONCT	Thu, May 28, 2009	11942.00	12096.00	11354.00	12054.00
1338	NASDAQ	ONCT	Wed, May 27, 2009	12180.00	12460.00	11676.00	11690.00
1337	NASDAQ	ONCT	Tue, May 26, 2009	12530.00	12586.00	11984.00	12194.00
1336	NASDAQ	ONCT	Fri, May 22, 2009	12684.00	13048.00	12250.00	12250.00
1335	NASDAQ	ONCT	Thu, May 21, 2009	13342.00	13468.00	12432.00	12614.00
1334	NASDAQ	ONCT	Wed, May 20, 2009	13104.00	13706.00	12964.00	13426.00
1333	NASDAQ	ONCT	Tue, May 19, 2009	13790.00	13790.00	12684.00	12992.00
1332	NASDAQ	ONCT	Mon, May 18, 2009	13916.00	14098.00	13356.00	13902.00
1331	NASDAQ	ONCT	Fri, May 15, 2009	13440.00	14168.00	13202.00	13832.00
1330	NASDAQ	ONCT	Thu, May 14, 2009	13622.00	14000.00	13328.00	13440.00
1329	NASDAQ	ONCT	Wed, May 13, 2009	13622.00	13958.00	13454.00	13524.00
1328	NASDAQ	ONCT	Tue, May 12, 2009	13720.00	13720.00	13440.00	13608.00
1327	NASDAQ	ONCT	Mon, May 11, 2009	13650.00	13706.00	13328.00	13594.00
1326	NASDAQ	ONCT	Fri, May 8, 2009	13440.00	13762.00	13398.00	13496.00
1325	NASDAQ	ONCT	Thu, May 7, 2009	13734.00	13874.00	13160.00	13342.00
1324	NASDAQ	ONCT	Wed, May 6, 2009	13748.00	13790.00	13258.00	13426.00
1323	NASDAQ	ONCT	Tue, May 5, 2009	13790.00	13846.00	13440.00	13720.00
1322	NASDAQ	ONCT	Mon, May 4, 2009	13734.00	14294.00	13552.00	13804.00
1321	NASDAQ	ONCT	Fri, May 1, 2009	13776.00	14154.00	13510.00	13580.00
1320	NASDAQ	ONCT	Thu, Apr 30, 2009	14322.00	14378.00	13678.00	13762.00
1319	NASDAQ	ONCT	Wed, Apr 29, 2009	13888.00	14308.00	13706.00	14280.00
1318	NASDAQ	ONCT	Tue, Apr 28, 2009	13622.00	14070.00	13496.00	13804.00
1317	NASDAQ	ONCT	Mon, Apr 27, 2009	13020.00	14140.00	12950.00	13692.00
1316	NASDAQ	ONCT	Fri, Apr 24, 2009	13202.00	13664.00	13034.00	13118.00
1315	NASDAQ	ONCT	Thu, Apr 23, 2009	13524.00	13882.40	13020.00	13062.00
1314	NASDAQ	ONCT	Wed, Apr 22, 2009	13930.00	14182.00	13468.00	13552.00
1313	NASDAQ	ONCT	Tue, Apr 21, 2009	13860.00	14462.00	13594.00	14126.00
1312	NASDAQ	ONCT	Mon, Apr 20, 2009	14056.00	14154.00	13538.00	13860.00
1311	NASDAQ	ONCT	Fri, Apr 17, 2009	14490.00	14504.00	13734.00	14224.00
1310	NASDAQ	ONCT	Thu, Apr 16, 2009	14378.00	14644.00	14168.00	14420.00
1309	NASDAQ	ONCT	Wed, Apr 15, 2009	13776.00	14350.00	13776.00	14336.00
1308	NASDAQ	ONCT	Tue, Apr 14, 2009	14378.00	14756.00	13552.00	13804.00
1307	NASDAQ	ONCT	Mon, Apr 13, 2009	14896.00	15106.00	14490.00	14574.00
1306	NASDAQ	ONCT	Thu, Apr 9, 2009	14854.00	15344.00	14644.00	14952.00
1305	NASDAQ	ONCT	Wed, Apr 8, 2009	14126.00	14686.00	14126.00	14588.00
1304	NASDAQ	ONCT	Tue, Apr 7, 2009	14224.00	14350.00	13916.00	14280.00
1303	NASDAQ	ONCT	Mon, Apr 6, 2009	14868.00	14868.00	14182.00	14322.00
1302	NASDAQ	ONCT	Fri, Apr 3, 2009	15106.00	15246.00	14028.00	15050.00
1301	NASDAQ	ONCT	Thu, Apr 2, 2009	15162.00	15736.00	14759.50	15092.00
1300	NASDAQ	ONCT	Wed, Apr 1, 2009	14672.00	14994.00	14126.00	14924.00
1299	NASDAQ	ONCT	Tue, Mar 31, 2009	14910.00	15274.00	14532.00	14812.00
1298	NASDAQ	ONCT	Mon, Mar 30, 2009	14826.00	15050.00	14128.80	14826.00
1297	NASDAQ	ONCT	Fri, Mar 27, 2009	15540.00	15694.00	14966.00	15148.00
1296	NASDAQ	ONCT	Thu, Mar 26, 2009	14854.00	15750.00	14350.00	15736.00
1295	NASDAQ	ONCT	Wed, Mar 25, 2009	14994.00	15386.00	14056.00	14658.00
1294	NASDAQ	ONCT	Tue, Mar 24, 2009	15302.00	15470.00	14616.14	14994.00
1293	NASDAQ	ONCT	Mon, Mar 23, 2009	13790.00	15428.00	13678.00	15414.00
1292	NASDAQ	ONCT	Fri, Mar 20, 2009	14210.00	14406.00	13790.00	13804.00
1291	NASDAQ	ONCT	Thu, Mar 19, 2009	14658.00	14826.00	13762.00	14070.00
1290	NASDAQ	ONCT	Wed, Mar 18, 2009	15050.00	15078.00	13944.00	14504.00
1289	NASDAQ	ONCT	Tue, Mar 17, 2009	14126.00	15092.00	14000.00	15050.00
1288	NASDAQ	ONCT	Mon, Mar 16, 2009	14868.00	15204.00	14028.00	14084.00
1287	NASDAQ	ONCT	Fri, Mar 13, 2009	14378.00	14966.00	13888.00	14826.00
1286	NASDAQ	ONCT	Thu, Mar 12, 2009	13230.00	14329.00	13230.00	14280.00
1285	NASDAQ	ONCT	Wed, Mar 11, 2009	12950.00	14070.00	12950.00	13342.00
1284	NASDAQ	ONCT	Tue, Mar 10, 2009	12558.00	13076.00	12432.00	12656.00
1283	NASDAQ	ONCT	Mon, Mar 9, 2009	11494.00	12936.00	11494.00	12390.00
1282	NASDAQ	ONCT	Fri, Mar 6, 2009	11928.00	12166.00	11284.00	11606.00
1281	NASDAQ	ONCT	Thu, Mar 5, 2009	12446.00	12606.30	11592.00	11928.00
1280	NASDAQ	ONCT	Wed, Mar 4, 2009	12320.00	12978.00	12040.00	12712.00
1279	NASDAQ	ONCT	Tue, Mar 3, 2009	13062.00	13062.00	12180.00	12180.00
1278	NASDAQ	ONCT	Mon, Mar 2, 2009	12740.00	13972.00	12628.00	12950.00
1277	NASDAQ	ONCT	Fri, Feb 27, 2009	13034.00	13314.00	12782.00	13034.00
1276	NASDAQ	ONCT	Thu, Feb 26, 2009	13286.00	13734.00	13132.00	13454.00
1275	NASDAQ	ONCT	Wed, Feb 25, 2009	13566.00	13846.00	13300.00	13356.00
1274	NASDAQ	ONCT	Tue, Feb 24, 2009	13790.00	14098.00	13160.00	13454.00
1273	NASDAQ	ONCT	Mon, Feb 23, 2009	14000.00	14504.00	13384.00	13594.00
1272	NASDAQ	ONCT	Fri, Feb 20, 2009	13594.00	14056.00	13594.00	13846.00
1271	NASDAQ	ONCT	Thu, Feb 19, 2009	14182.00	14700.00	13510.00	13790.00
1270	NASDAQ	ONCT	Wed, Feb 18, 2009	13972.00	14210.00	13650.00	14000.00
1269	NASDAQ	ONCT	Tue, Feb 17, 2009	14336.00	14434.00	13622.00	14000.00
1268	NASDAQ	ONCT	Fri, Feb 13, 2009	14854.00	15190.00	14210.00	14686.00
1267	NASDAQ	ONCT	Thu, Feb 12, 2009	15120.00	15372.00	14224.00	14896.00
1266	NASDAQ	ONCT	Wed, Feb 11, 2009	15190.00	15540.00	14938.00	15246.00
1265	NASDAQ	ONCT	Tue, Feb 10, 2009	16044.00	16198.00	15036.00	15218.00
1264	NASDAQ	ONCT	Mon, Feb 9, 2009	15974.00	16268.00	15750.00	16198.00
1263	NASDAQ	ONCT	Fri, Feb 6, 2009	15694.00	16083.20	15484.00	15946.00
1262	NASDAQ	ONCT	Thu, Feb 5, 2009	15428.00	15918.00	15204.00	15750.00
1261	NASDAQ	ONCT	Wed, Feb 4, 2009	15330.00	15652.00	15064.00	15428.00
1260	NASDAQ	ONCT	Tue, Feb 3, 2009	15344.00	15680.00	14952.00	15050.00
1259	NASDAQ	ONCT	Mon, Feb 2, 2009	15358.00	15722.00	14560.00	15176.00
1258	NASDAQ	ONCT	Fri, Jan 30, 2009	14994.00	16408.00	14910.00	15456.00
1257	NASDAQ	ONCT	Thu, Jan 29, 2009	14798.00	15204.00	14756.00	14840.00
1256	NASDAQ	ONCT	Wed, Jan 28, 2009	14910.00	15400.00	14420.00	15148.00
1255	NASDAQ	ONCT	Tue, Jan 27, 2009	13454.00	14938.00	13188.00	14770.00
1254	NASDAQ	ONCT	Mon, Jan 26, 2009	14000.00	14182.00	13118.00	13384.00
1253	NASDAQ	ONCT	Fri, Jan 23, 2009	14602.00	15218.00	13356.00	13832.00
1252	NASDAQ	ONCT	Thu, Jan 22, 2009	22638.00	23085.86	13538.00	13958.00
1251	NASDAQ	ONCT	Wed, Jan 21, 2009	20902.00	22918.00	20860.14	22680.00
1250	NASDAQ	ONCT	Tue, Jan 20, 2009	22708.00	23450.00	20594.00	20762.00
1249	NASDAQ	ONCT	Fri, Jan 16, 2009	22554.00	23450.00	22022.00	23002.00
1248	NASDAQ	ONCT	Thu, Jan 15, 2009	22218.00	22974.00	21224.00	22834.00
1247	NASDAQ	ONCT	Wed, Jan 14, 2009	23184.00	23380.00	22106.00	22288.00
1246	NASDAQ	ONCT	Tue, Jan 13, 2009	22750.00	23856.00	22750.00	23562.00
1245	NASDAQ	ONCT	Mon, Jan 12, 2009	23618.00	24108.00	22736.00	22736.00
1244	NASDAQ	ONCT	Fri, Jan 9, 2009	23898.00	24500.00	23212.00	23744.00
1243	NASDAQ	ONCT	Thu, Jan 8, 2009	23100.00	24206.00	23100.00	24052.00
1242	NASDAQ	ONCT	Wed, Jan 7, 2009	24150.00	24458.00	22932.00	23240.00
1241	NASDAQ	ONCT	Tue, Jan 6, 2009	25074.00	25200.00	23800.00	23898.00
1240	NASDAQ	ONCT	Mon, Jan 5, 2009	24514.00	25060.00	23716.00	24850.00
1239	NASDAQ	ONCT	Fri, Jan 2, 2009	23604.00	24752.00	23184.00	24458.00
1238	NASDAQ	ONCT	Wed, Dec 31, 2008	24108.00	24528.00	23226.00	23576.00
1237	NASDAQ	ONCT	Tue, Dec 30, 2008	23310.00	23674.00	22610.00	23198.00
1236	NASDAQ	ONCT	Mon, Dec 29, 2008	23772.00	23772.00	22554.00	22988.00
1235	NASDAQ	ONCT	Fri, Dec 26, 2008	23870.00	24416.00	22988.00	23842.00
1234	NASDAQ	ONCT	Wed, Dec 24, 2008	22890.00	23968.00	22666.00	23786.00
1233	NASDAQ	ONCT	Tue, Dec 23, 2008	24010.00	24010.00	22470.00	22890.00
1232	NASDAQ	ONCT	Mon, Dec 22, 2008	23968.00	24724.00	23114.00	23716.00
1231	NASDAQ	ONCT	Fri, Dec 19, 2008	25200.00	25648.00	23492.00	23996.00
1230	NASDAQ	ONCT	Thu, Dec 18, 2008	25648.00	26250.00	24570.00	24794.00
1229	NASDAQ	ONCT	Wed, Dec 17, 2008	24500.00	26110.00	23702.00	25592.00
1228	NASDAQ	ONCT	Tue, Dec 16, 2008	24164.00	24780.00	23450.00	24780.00
1227	NASDAQ	ONCT	Mon, Dec 15, 2008	24402.00	24402.00	22890.00	23898.00
1226	NASDAQ	ONCT	Fri, Dec 12, 2008	23282.00	24486.00	23072.00	24402.00
1225	NASDAQ	ONCT	Thu, Dec 11, 2008	24206.00	24654.00	23576.00	23772.00
1224	NASDAQ	ONCT	Wed, Dec 10, 2008	24192.00	24640.00	23394.00	24500.00
1223	NASDAQ	ONCT	Tue, Dec 9, 2008	22666.00	24542.00	22176.00	23884.00
1222	NASDAQ	ONCT	Mon, Dec 8, 2008	22610.00	23772.00	22456.00	23352.00
1221	NASDAQ	ONCT	Fri, Dec 5, 2008	20440.00	22582.00	20440.00	22190.00
1220	NASDAQ	ONCT	Thu, Dec 4, 2008	20146.00	21602.00	20146.00	20748.00
1219	NASDAQ	ONCT	Wed, Dec 3, 2008	19040.00	20650.00	19026.00	20370.00
1218	NASDAQ	ONCT	Tue, Dec 2, 2008	19026.00	19586.00	18536.00	19418.00
1217	NASDAQ	ONCT	Mon, Dec 1, 2008	20244.00	20943.86	18480.00	18634.00
1216	NASDAQ	ONCT	Fri, Nov 28, 2008	19950.00	20678.00	19922.00	20678.00
1215	NASDAQ	ONCT	Wed, Nov 26, 2008	19502.00	20538.00	19208.00	20160.00
1214	NASDAQ	ONCT	Tue, Nov 25, 2008	19978.00	20510.00	18956.00	19908.00
1213	NASDAQ	ONCT	Mon, Nov 24, 2008	19824.00	20775.86	19446.00	19852.00
1212	NASDAQ	ONCT	Fri, Nov 21, 2008	20146.00	20328.00	18354.00	19642.00
1211	NASDAQ	ONCT	Thu, Nov 20, 2008	21966.00	22316.00	19628.00	19810.00
1210	NASDAQ	ONCT	Wed, Nov 19, 2008	22624.00	22735.86	21840.00	22078.00
1209	NASDAQ	ONCT	Tue, Nov 18, 2008	22050.00	22750.00	21854.00	22680.00
1208	NASDAQ	ONCT	Mon, Nov 17, 2008	22162.00	22512.00	21868.00	22022.00
1207	NASDAQ	ONCT	Fri, Nov 14, 2008	22330.00	23352.00	20650.00	22162.00
1206	NASDAQ	ONCT	Thu, Nov 13, 2008	22246.00	23100.00	21182.00	22680.00
1205	NASDAQ	ONCT	Wed, Nov 12, 2008	22428.00	23478.00	22036.00	22148.00
1204	NASDAQ	ONCT	Tue, Nov 11, 2008	22988.00	23506.00	22694.00	22722.00
1203	NASDAQ	ONCT	Mon, Nov 10, 2008	22358.00	23562.00	21630.00	23058.00
1202	NASDAQ	ONCT	Fri, Nov 7, 2008	22400.00	22400.00	21882.00	22386.00
1201	NASDAQ	ONCT	Thu, Nov 6, 2008	20314.00	22190.00	20314.00	21882.00
1200	NASDAQ	ONCT	Wed, Nov 5, 2008	21518.00	22092.00	20994.40	21098.00
1199	NASDAQ	ONCT	Tue, Nov 4, 2008	21126.00	21840.00	20986.00	21420.00
1198	NASDAQ	ONCT	Mon, Nov 3, 2008	19670.00	21098.00	19404.00	20776.00
1197	NASDAQ	ONCT	Fri, Oct 31, 2008	19572.00	19950.00	19110.00	19768.00
1196	NASDAQ	ONCT	Thu, Oct 30, 2008	19488.00	19642.00	19054.00	19600.00
1195	NASDAQ	ONCT	Wed, Oct 29, 2008	18760.00	19600.00	18256.00	19166.00
1194	NASDAQ	ONCT	Tue, Oct 28, 2008	18606.00	18942.00	17556.00	18788.00
1193	NASDAQ	ONCT	Mon, Oct 27, 2008	18508.00	18886.00	18200.00	18200.00
1192	NASDAQ	ONCT	Fri, Oct 24, 2008	18620.00	19600.00	18214.00	18816.00
1191	NASDAQ	ONCT	Thu, Oct 23, 2008	19600.00	19600.00	18578.00	19152.00
1190	NASDAQ	ONCT	Wed, Oct 22, 2008	19292.00	19586.00	19152.00	19488.00
1189	NASDAQ	ONCT	Tue, Oct 21, 2008	19712.00	20426.00	19446.00	19712.00
1188	NASDAQ	ONCT	Mon, Oct 20, 2008	19894.00	20440.00	19278.00	20006.00
1187	NASDAQ	ONCT	Fri, Oct 17, 2008	20230.00	21546.00	19670.00	19894.00
1186	NASDAQ	ONCT	Thu, Oct 16, 2008	20286.00	21840.00	19754.00	20636.00
1185	NASDAQ	ONCT	Wed, Oct 15, 2008	22092.00	22568.00	19642.00	20076.00
1184	NASDAQ	ONCT	Tue, Oct 14, 2008	23716.00	24080.00	21070.00	22358.00
1183	NASDAQ	ONCT	Mon, Oct 13, 2008	23464.00	23996.00	21504.00	22974.00
1182	NASDAQ	ONCT	Fri, Oct 10, 2008	21084.00	21924.00	20300.00	20958.00
1181	NASDAQ	ONCT	Thu, Oct 9, 2008	24052.00	24402.00	21406.00	21602.00
1180	NASDAQ	ONCT	Wed, Oct 8, 2008	24822.00	26432.00	23366.00	23478.00
1179	NASDAQ	ONCT	Tue, Oct 7, 2008	26348.00	27482.00	24836.00	24990.00
1178	NASDAQ	ONCT	Mon, Oct 6, 2008	25998.00	26964.00	25382.00	26320.00
1177	NASDAQ	ONCT	Fri, Oct 3, 2008	25592.00	27146.00	25592.00	26096.00
1176	NASDAQ	ONCT	Thu, Oct 2, 2008	25942.00	26810.00	25550.00	26152.00
1175	NASDAQ	ONCT	Wed, Oct 1, 2008	26502.00	26600.00	25592.00	26152.00
1174	NASDAQ	ONCT	Tue, Sep 30, 2008	26502.00	27286.00	25900.00	26628.00
1173	NASDAQ	ONCT	Mon, Sep 29, 2008	25844.00	27314.00	25326.00	26446.00
1172	NASDAQ	ONCT	Fri, Sep 26, 2008	25550.00	26866.00	25550.00	26208.00
1171	NASDAQ	ONCT	Thu, Sep 25, 2008	25788.00	26880.00	25452.00	25578.00
1170	NASDAQ	ONCT	Wed, Sep 24, 2008	26362.00	26880.00	25592.00	25676.00
1169	NASDAQ	ONCT	Tue, Sep 23, 2008	26936.00	27188.00	25914.00	26362.00
1168	NASDAQ	ONCT	Mon, Sep 22, 2008	27944.00	28000.00	26334.00	26460.00
1167	NASDAQ	ONCT	Fri, Sep 19, 2008	26768.00	28280.00	25900.00	28042.00
1166	NASDAQ	ONCT	Thu, Sep 18, 2008	24486.00	26250.00	23814.00	25760.00
1165	NASDAQ	ONCT	Wed, Sep 17, 2008	24598.00	24752.00	23660.00	23814.00
1164	NASDAQ	ONCT	Tue, Sep 16, 2008	23814.00	25130.00	23562.00	24920.00
1163	NASDAQ	ONCT	Mon, Sep 15, 2008	23884.00	24486.00	23632.00	23898.00
1162	NASDAQ	ONCT	Fri, Sep 12, 2008	24122.00	24458.00	23688.00	24094.00
1161	NASDAQ	ONCT	Thu, Sep 11, 2008	25200.00	25592.00	24066.00	24346.00
1160	NASDAQ	ONCT	Wed, Sep 10, 2008	25676.00	26544.00	24934.00	25424.00
1159	NASDAQ	ONCT	Tue, Sep 9, 2008	25858.00	26460.00	25242.00	25298.00
1158	NASDAQ	ONCT	Mon, Sep 8, 2008	25564.00	26194.00	25480.00	25900.00
1157	NASDAQ	ONCT	Fri, Sep 5, 2008	26180.00	26194.00	24864.00	25550.00
1156	NASDAQ	ONCT	Thu, Sep 4, 2008	26572.00	26670.00	25592.00	26236.00
1155	NASDAQ	ONCT	Wed, Sep 3, 2008	26012.00	26824.00	25438.00	26810.00
1154	NASDAQ	ONCT	Tue, Sep 2, 2008	24584.00	26460.00	24150.00	26124.00
1153	NASDAQ	ONCT	Fri, Aug 29, 2008	24682.00	25200.00	23758.00	24794.00
1152	NASDAQ	ONCT	Thu, Aug 28, 2008	24052.00	24766.00	23254.00	24710.00
1151	NASDAQ	ONCT	Wed, Aug 27, 2008	24906.00	24990.00	23912.00	24024.00
1150	NASDAQ	ONCT	Tue, Aug 26, 2008	24332.00	25242.00	23828.00	24570.00
1149	NASDAQ	ONCT	Mon, Aug 25, 2008	24332.00	25508.00	24094.00	24318.00
1148	NASDAQ	ONCT	Fri, Aug 22, 2008	24696.00	24948.00	24080.00	24528.00
1147	NASDAQ	ONCT	Thu, Aug 21, 2008	24304.00	24920.00	24304.00	24654.00
1146	NASDAQ	ONCT	Wed, Aug 20, 2008	24962.00	25424.00	23898.00	24500.00
1145	NASDAQ	ONCT	Tue, Aug 19, 2008	25704.00	26320.00	24318.00	24780.00
1144	NASDAQ	ONCT	Mon, Aug 18, 2008	26628.00	27216.00	25676.00	25872.00
1143	NASDAQ	ONCT	Fri, Aug 15, 2008	27216.00	27286.00	25984.00	26572.00
1142	NASDAQ	ONCT	Thu, Aug 14, 2008	26460.00	27034.00	26110.00	26824.00
1141	NASDAQ	ONCT	Wed, Aug 13, 2008	25746.00	27160.00	25004.00	26670.00
1140	NASDAQ	ONCT	Tue, Aug 12, 2008	25844.00	25858.00	25340.00	25746.00
1139	NASDAQ	ONCT	Mon, Aug 11, 2008	23898.00	26012.00	23660.70	25228.00
1138	NASDAQ	ONCT	Fri, Aug 8, 2008	23562.00	24374.00	23562.00	23954.00
1137	NASDAQ	ONCT	Thu, Aug 7, 2008	26110.00	26348.00	22932.00	23562.00
1136	NASDAQ	ONCT	Wed, Aug 6, 2008	26250.00	26880.00	25606.00	26110.00
1135	NASDAQ	ONCT	Tue, Aug 5, 2008	24850.00	26460.00	24500.00	26292.00
1134	NASDAQ	ONCT	Mon, Aug 4, 2008	25928.00	26124.00	24514.00	24822.00
1133	NASDAQ	ONCT	Fri, Aug 1, 2008	26096.00	26362.00	25424.00	26320.00
1132	NASDAQ	ONCT	Thu, Jul 31, 2008	25060.00	26180.00	24883.60	26096.00
1131	NASDAQ	ONCT	Wed, Jul 30, 2008	25592.00	26012.00	25060.00	25102.00
1130	NASDAQ	ONCT	Tue, Jul 29, 2008	26096.00	26488.00	25228.00	25270.00
1129	NASDAQ	ONCT	Mon, Jul 28, 2008	26138.00	27216.00	25480.00	25928.00
1128	NASDAQ	ONCT	Fri, Jul 25, 2008	25424.00	26222.00	25130.00	26166.00
1127	NASDAQ	ONCT	Thu, Jul 24, 2008	25998.00	25998.00	25214.00	25256.00
1126	NASDAQ	ONCT	Wed, Jul 23, 2008	26250.00	26362.00	25550.00	25830.00
1125	NASDAQ	ONCT	Tue, Jul 22, 2008	24248.00	26460.00	24010.00	26376.00
1124	NASDAQ	ONCT	Mon, Jul 21, 2008	23436.00	24780.00	23338.00	24640.00
1123	NASDAQ	ONCT	Fri, Jul 18, 2008	23702.00	23800.00	23324.00	23464.00
1122	NASDAQ	ONCT	Thu, Jul 17, 2008	23226.00	23800.00	22974.00	23590.00
1121	NASDAQ	ONCT	Wed, Jul 16, 2008	22946.00	23324.00	22400.00	23086.00
1120	NASDAQ	ONCT	Tue, Jul 15, 2008	22666.00	23338.00	22386.00	22806.00
1119	NASDAQ	ONCT	Mon, Jul 14, 2008	22680.00	22736.00	22106.00	22666.00
1118	NASDAQ	ONCT	Fri, Jul 11, 2008	21826.00	22610.00	21434.00	22610.00
1117	NASDAQ	ONCT	Thu, Jul 10, 2008	21294.00	22190.00	21294.00	22050.00
1116	NASDAQ	ONCT	Wed, Jul 9, 2008	21574.00	21910.00	20916.00	21280.00
1115	NASDAQ	ONCT	Tue, Jul 8, 2008	21042.00	21560.00	20734.00	21532.00
1114	NASDAQ	ONCT	Mon, Jul 7, 2008	20818.00	21350.00	20342.00	20958.00
1113	NASDAQ	ONCT	Thu, Jul 3, 2008	21000.00	21350.00	20510.00	20608.00
1112	NASDAQ	ONCT	Wed, Jul 2, 2008	20118.00	21000.00	19810.00	21000.00
1111	NASDAQ	ONCT	Tue, Jul 1, 2008	20020.00	20650.00	19789.00	20160.00
1110	NASDAQ	ONCT	Mon, Jun 30, 2008	20482.00	20804.00	20034.00	20090.00
1109	NASDAQ	ONCT	Fri, Jun 27, 2008	20188.00	20734.00	19950.00	20734.00
1108	NASDAQ	ONCT	Thu, Jun 26, 2008	20342.00	20622.00	19852.00	20272.00
1107	NASDAQ	ONCT	Wed, Jun 25, 2008	20692.00	20845.86	20048.00	20636.00
1106	NASDAQ	ONCT	Tue, Jun 24, 2008	21126.00	21476.00	20664.00	20706.00
1105	NASDAQ	ONCT	Mon, Jun 23, 2008	21602.00	21616.00	21140.00	21210.00
1104	NASDAQ	ONCT	Fri, Jun 20, 2008	21280.00	22022.00	21070.00	21560.00
1103	NASDAQ	ONCT	Thu, Jun 19, 2008	21378.00	21490.00	20790.00	21350.00
1102	NASDAQ	ONCT	Wed, Jun 18, 2008	21196.00	21546.00	21000.00	21434.00
1101	NASDAQ	ONCT	Tue, Jun 17, 2008	21770.00	22050.00	21266.00	21350.00
1100	NASDAQ	ONCT	Mon, Jun 16, 2008	21770.00	21980.00	21434.00	21770.00
1099	NASDAQ	ONCT	Fri, Jun 13, 2008	21560.00	21812.00	21308.00	21812.00
1098	NASDAQ	ONCT	Thu, Jun 12, 2008	21322.00	21812.00	21266.00	21602.00
1097	NASDAQ	ONCT	Wed, Jun 11, 2008	21532.00	21658.00	21084.00	21112.00
1096	NASDAQ	ONCT	Tue, Jun 10, 2008	21210.00	21770.00	20832.00	21644.00
1095	NASDAQ	ONCT	Mon, Jun 9, 2008	21574.00	21574.00	21056.14	21462.00
1094	NASDAQ	ONCT	Fri, Jun 6, 2008	21532.00	21770.00	21168.00	21560.00
1093	NASDAQ	ONCT	Thu, Jun 5, 2008	21420.00	21756.00	21224.00	21714.00
1092	NASDAQ	ONCT	Wed, Jun 4, 2008	20902.00	21602.00	20902.00	21420.00
1091	NASDAQ	ONCT	Tue, Jun 3, 2008	21168.00	21450.80	20678.00	21028.00
1090	NASDAQ	ONCT	Mon, Jun 2, 2008	20972.00	21322.00	20244.00	21098.00
1089	NASDAQ	ONCT	Fri, May 30, 2008	21504.00	21560.00	20692.00	21028.00
1088	NASDAQ	ONCT	Thu, May 29, 2008	20818.00	21756.00	20776.00	21532.00
1087	NASDAQ	ONCT	Wed, May 28, 2008	19992.00	21000.00	19950.00	20916.00
1086	NASDAQ	ONCT	Tue, May 27, 2008	20300.00	20524.00	19628.00	19950.00
1085	NASDAQ	ONCT	Fri, May 23, 2008	19950.00	21700.00	19572.00	20482.00
1084	NASDAQ	ONCT	Thu, May 22, 2008	22554.00	22848.00	22064.00	22736.00
1083	NASDAQ	ONCT	Wed, May 21, 2008	22946.00	22946.00	22400.00	22540.00
1082	NASDAQ	ONCT	Tue, May 20, 2008	22890.00	23814.00	22484.00	22750.00
1081	NASDAQ	ONCT	Mon, May 19, 2008	22050.00	23058.00	21910.00	22792.00
1080	NASDAQ	ONCT	Fri, May 16, 2008	22596.00	22624.00	21910.00	22064.00
1079	NASDAQ	ONCT	Thu, May 15, 2008	22680.00	23030.00	21868.00	22414.00
1078	NASDAQ	ONCT	Wed, May 14, 2008	22484.00	22806.00	22036.00	22190.00
1077	NASDAQ	ONCT	Tue, May 13, 2008	23688.00	23800.00	22302.00	22470.00
1076	NASDAQ	ONCT	Mon, May 12, 2008	24178.00	24430.00	23114.00	23674.00
1075	NASDAQ	ONCT	Fri, May 9, 2008	24024.00	25550.00	24024.00	24444.00
1074	NASDAQ	ONCT	Thu, May 8, 2008	25410.00	25410.00	23828.00	24024.00
1073	NASDAQ	ONCT	Wed, May 7, 2008	25704.00	26600.00	24752.00	25256.00
1072	NASDAQ	ONCT	Tue, May 6, 2008	25004.00	25732.00	24780.00	25648.00
1071	NASDAQ	ONCT	Mon, May 5, 2008	25494.00	25494.00	24808.00	25200.00
1070	NASDAQ	ONCT	Fri, May 2, 2008	25396.00	25676.00	24430.00	25494.00
1069	NASDAQ	ONCT	Thu, May 1, 2008	23898.00	25270.00	23604.00	25144.00
1068	NASDAQ	ONCT	Wed, Apr 30, 2008	24122.00	24206.00	23534.14	23870.00
1067	NASDAQ	ONCT	Tue, Apr 29, 2008	24276.00	24402.00	23590.00	23954.00
1066	NASDAQ	ONCT	Mon, Apr 28, 2008	24500.00	24920.00	23450.00	24276.00
1065	NASDAQ	ONCT	Fri, Apr 25, 2008	23156.00	24556.00	23030.00	24150.00
1064	NASDAQ	ONCT	Thu, Apr 24, 2008	21434.00	23632.00	21434.00	23086.00
1063	NASDAQ	ONCT	Wed, Apr 23, 2008	21224.00	21630.00	20916.00	21462.00
1062	NASDAQ	ONCT	Tue, Apr 22, 2008	21238.00	21266.00	20720.00	21126.00
1061	NASDAQ	ONCT	Mon, Apr 21, 2008	20846.00	21420.00	20720.00	21266.00
1060	NASDAQ	ONCT	Fri, Apr 18, 2008	21084.00	21420.00	20720.00	20972.00
1059	NASDAQ	ONCT	Thu, Apr 17, 2008	21056.00	21182.00	20804.00	21014.00
1058	NASDAQ	ONCT	Wed, Apr 16, 2008	20496.00	21350.00	20496.00	21182.00
1057	NASDAQ	ONCT	Tue, Apr 15, 2008	21252.00	21490.00	20258.00	20342.00
1056	NASDAQ	ONCT	Mon, Apr 14, 2008	21392.00	21392.00	20510.00	21070.00
1055	NASDAQ	ONCT	Fri, Apr 11, 2008	21700.00	21868.00	21140.00	21490.00
1054	NASDAQ	ONCT	Thu, Apr 10, 2008	21560.00	22092.00	21182.00	21924.00
1053	NASDAQ	ONCT	Wed, Apr 9, 2008	22176.00	22371.86	21406.00	21476.00
1052	NASDAQ	ONCT	Tue, Apr 8, 2008	22400.00	22400.00	21714.00	22064.00
1051	NASDAQ	ONCT	Mon, Apr 7, 2008	22918.00	22945.86	22078.00	22386.00
1050	NASDAQ	ONCT	Fri, Apr 4, 2008	22918.00	23590.00	22372.00	22372.00
1049	NASDAQ	ONCT	Thu, Apr 3, 2008	22904.00	24598.00	22638.00	22890.00
1048	NASDAQ	ONCT	Wed, Apr 2, 2008	22932.00	23660.00	22876.00	22904.00
1047	NASDAQ	ONCT	Tue, Apr 1, 2008	22372.00	23100.00	22372.00	22834.00
1046	NASDAQ	ONCT	Mon, Mar 31, 2008	23100.00	23100.00	22372.00	22512.00
1045	NASDAQ	ONCT	Fri, Mar 28, 2008	23086.00	23450.00	21994.00	22162.00
1044	NASDAQ	ONCT	Thu, Mar 27, 2008	22344.00	23184.00	21938.00	22722.00
1043	NASDAQ	ONCT	Wed, Mar 26, 2008	21350.00	22610.00	21014.00	22232.00
1042	NASDAQ	ONCT	Tue, Mar 25, 2008	20888.00	21462.00	20776.00	21238.00
1041	NASDAQ	ONCT	Mon, Mar 24, 2008	19908.00	20986.00	19754.00	20832.00
1040	NASDAQ	ONCT	Thu, Mar 20, 2008	21700.00	21798.00	19572.00	19796.00
1039	NASDAQ	ONCT	Wed, Mar 19, 2008	20034.00	20090.00	19012.00	19796.00
1038	NASDAQ	ONCT	Tue, Mar 18, 2008	19922.00	20090.00	18984.00	19810.00
1037	NASDAQ	ONCT	Mon, Mar 17, 2008	20118.00	20118.00	18844.00	19166.00
1036	NASDAQ	ONCT	Fri, Mar 14, 2008	20286.00	20286.00	18942.00	20118.00
1035	NASDAQ	ONCT	Thu, Mar 13, 2008	18970.00	20300.00	18900.00	20020.00
1034	NASDAQ	ONCT	Wed, Mar 12, 2008	19880.00	20468.00	19138.00	19362.00
1033	NASDAQ	ONCT	Tue, Mar 11, 2008	18900.00	20061.86	18312.00	19754.00
1032	NASDAQ	ONCT	Mon, Mar 10, 2008	19922.00	19964.00	17892.00	18340.00
1031	NASDAQ	ONCT	Fri, Mar 7, 2008	19362.00	20566.00	19166.00	19894.00
1030	NASDAQ	ONCT	Thu, Mar 6, 2008	20440.00	20482.00	19292.00	19530.00
1029	NASDAQ	ONCT	Wed, Mar 5, 2008	21476.00	21490.00	20020.00	20594.00
1028	NASDAQ	ONCT	Tue, Mar 4, 2008	20874.00	21448.00	20300.00	21364.00
1027	NASDAQ	ONCT	Mon, Mar 3, 2008	23100.00	23590.00	20678.00	21238.00
1026	NASDAQ	ONCT	Fri, Feb 29, 2008	22190.00	23100.00	21812.00	22918.00
1025	NASDAQ	ONCT	Thu, Feb 28, 2008	21504.00	22666.00	21098.00	22092.00
1024	NASDAQ	ONCT	Wed, Feb 27, 2008	21042.00	22679.86	20678.00	22246.00
1023	NASDAQ	ONCT	Tue, Feb 26, 2008	24360.00	24360.00	20090.00	21210.00
1022	NASDAQ	ONCT	Mon, Feb 25, 2008	28000.00	28000.00	23828.00	24626.00
1021	NASDAQ	ONCT	Fri, Feb 22, 2008	17178.00	18312.00	16856.00	18046.00
1020	NASDAQ	ONCT	Thu, Feb 21, 2008	15302.00	17472.00	15064.00	17206.00
1019	NASDAQ	ONCT	Wed, Feb 20, 2008	16800.00	16800.00	15092.00	15106.00
1018	NASDAQ	ONCT	Tue, Feb 19, 2008	16870.00	19544.00	15932.00	16898.00
1017	NASDAQ	ONCT	Fri, Feb 15, 2008	17360.00	17710.00	16884.00	17234.00
1016	NASDAQ	ONCT	Thu, Feb 14, 2008	17822.00	17822.00	16884.00	17472.00
1015	NASDAQ	ONCT	Wed, Feb 13, 2008	17654.00	17822.00	17220.00	17710.00
1014	NASDAQ	ONCT	Tue, Feb 12, 2008	16856.00	17724.00	16814.00	17346.00
1013	NASDAQ	ONCT	Mon, Feb 11, 2008	16408.00	17010.00	16282.00	16702.00
1012	NASDAQ	ONCT	Fri, Feb 8, 2008	16422.00	17164.00	15820.00	16366.00
1011	NASDAQ	ONCT	Thu, Feb 7, 2008	15610.00	16520.00	15498.00	16422.00
1010	NASDAQ	ONCT	Wed, Feb 6, 2008	15918.00	15960.00	15512.00	15666.00
1009	NASDAQ	ONCT	Tue, Feb 5, 2008	15722.00	16226.00	15722.00	15764.00
1008	NASDAQ	ONCT	Mon, Feb 4, 2008	16324.00	16435.86	15638.00	16016.00
1007	NASDAQ	ONCT	Fri, Feb 1, 2008	15694.00	17234.00	15694.00	16268.00
1006	NASDAQ	ONCT	Thu, Jan 31, 2008	15498.00	15792.00	15400.00	15526.00
1005	NASDAQ	ONCT	Wed, Jan 30, 2008	15596.00	15876.00	15470.00	15540.00
1004	NASDAQ	ONCT	Tue, Jan 29, 2008	15750.00	16001.86	15498.00	15680.00
1003	NASDAQ	ONCT	Mon, Jan 28, 2008	15498.00	15568.00	15050.00	15526.00
1002	NASDAQ	ONCT	Fri, Jan 25, 2008	16436.00	16660.00	15484.00	15498.00
1001	NASDAQ	ONCT	Thu, Jan 24, 2008	17332.00	17850.00	16058.00	16100.00
1000	NASDAQ	ONCT	Wed, Jan 23, 2008	16464.00	17360.00	15750.00	17192.00
999	NASDAQ	ONCT	Tue, Jan 22, 2008	15750.00	17388.00	15218.00	16898.00
998	NASDAQ	ONCT	Fri, Jan 18, 2008	16632.00	17136.00	15750.00	15834.00
997	NASDAQ	ONCT	Thu, Jan 17, 2008	17164.00	17472.00	16548.00	16646.00
996	NASDAQ	ONCT	Wed, Jan 16, 2008	16800.00	17444.00	16674.00	17234.00
995	NASDAQ	ONCT	Tue, Jan 15, 2008	17360.00	17864.00	16856.00	17094.00
994	NASDAQ	ONCT	Mon, Jan 14, 2008	18508.00	18886.00	17710.00	17878.00
993	NASDAQ	ONCT	Fri, Jan 11, 2008	18606.00	19054.00	18312.00	18340.00
992	NASDAQ	ONCT	Thu, Jan 10, 2008	18718.00	19054.00	18550.00	18718.00
991	NASDAQ	ONCT	Wed, Jan 9, 2008	18956.00	18998.00	18494.00	18956.00
990	NASDAQ	ONCT	Tue, Jan 8, 2008	19236.00	19585.86	18732.00	18928.00
989	NASDAQ	ONCT	Mon, Jan 7, 2008	18438.00	19306.00	18298.14	19180.00
988	NASDAQ	ONCT	Fri, Jan 4, 2008	18620.00	19250.00	18228.00	18312.00
987	NASDAQ	ONCT	Thu, Jan 3, 2008	19502.00	19852.00	18956.00	19236.00
986	NASDAQ	ONCT	Wed, Jan 2, 2008	20146.00	20384.00	18914.00	19264.00
985	NASDAQ	ONCT	Mon, Dec 31, 2007	20818.00	21000.00	20090.00	20090.00
984	NASDAQ	ONCT	Fri, Dec 28, 2007	21098.00	21430.50	20874.00	20944.00
983	NASDAQ	ONCT	Thu, Dec 27, 2007	21924.00	21924.00	20720.00	20790.00
982	NASDAQ	ONCT	Wed, Dec 26, 2007	21644.00	22148.00	20916.00	22092.00
981	NASDAQ	ONCT	Mon, Dec 24, 2007	21882.00	21882.00	21056.00	21322.00
980	NASDAQ	ONCT	Fri, Dec 21, 2007	22400.00	22428.00	21154.00	21644.00
979	NASDAQ	ONCT	Thu, Dec 20, 2007	21868.00	22050.00	20832.00	22022.00
978	NASDAQ	ONCT	Wed, Dec 19, 2007	21588.00	21868.00	20846.00	21588.00
977	NASDAQ	ONCT	Tue, Dec 18, 2007	21084.00	21980.00	20930.00	21588.00
976	NASDAQ	ONCT	Mon, Dec 17, 2007	21126.00	21434.00	20888.00	20888.00
975	NASDAQ	ONCT	Fri, Dec 14, 2007	22120.00	22218.00	21182.00	21196.00
974	NASDAQ	ONCT	Thu, Dec 13, 2007	22260.00	22834.00	22064.00	22470.00
973	NASDAQ	ONCT	Wed, Dec 12, 2007	22470.00	22694.00	21826.00	22414.00
972	NASDAQ	ONCT	Tue, Dec 11, 2007	22036.00	22834.00	21714.00	21784.00
971	NASDAQ	ONCT	Mon, Dec 10, 2007	21574.00	22204.00	21266.00	21896.00
970	NASDAQ	ONCT	Fri, Dec 7, 2007	21196.00	21574.00	20650.00	21574.00
969	NASDAQ	ONCT	Thu, Dec 6, 2007	19460.00	21344.40	19362.00	21336.00
968	NASDAQ	ONCT	Wed, Dec 5, 2007	19684.00	20230.00	19278.00	19460.00
967	NASDAQ	ONCT	Tue, Dec 4, 2007	19796.00	19796.00	18900.00	19362.00
966	NASDAQ	ONCT	Mon, Dec 3, 2007	20188.00	20398.00	19866.00	19964.00
965	NASDAQ	ONCT	Fri, Nov 30, 2007	20202.00	20650.00	19726.00	20118.00
964	NASDAQ	ONCT	Thu, Nov 29, 2007	20468.00	20958.00	19740.00	19880.00
963	NASDAQ	ONCT	Wed, Nov 28, 2007	19628.00	20664.00	19446.00	20580.00
962	NASDAQ	ONCT	Tue, Nov 27, 2007	19446.00	19964.00	18928.00	19264.00
961	NASDAQ	ONCT	Mon, Nov 26, 2007	20776.00	20776.00	18914.00	19138.00
960	NASDAQ	ONCT	Fri, Nov 23, 2007	19950.00	20930.00	19950.00	20678.00
959	NASDAQ	ONCT	Wed, Nov 21, 2007	19754.00	20230.00	19320.00	19754.00
958	NASDAQ	ONCT	Tue, Nov 20, 2007	20034.00	20422.08	19306.00	19824.00
957	NASDAQ	ONCT	Mon, Nov 19, 2007	20776.00	21000.00	19950.00	20076.00
956	NASDAQ	ONCT	Fri, Nov 16, 2007	20958.00	21336.00	20790.00	21014.00
955	NASDAQ	ONCT	Thu, Nov 15, 2007	21000.00	21140.00	20650.00	20916.00
954	NASDAQ	ONCT	Wed, Nov 14, 2007	21406.00	21658.00	21000.00	21000.00
953	NASDAQ	ONCT	Tue, Nov 13, 2007	21154.00	21798.00	20706.00	21224.00
952	NASDAQ	ONCT	Mon, Nov 12, 2007	22022.00	22022.00	20790.00	21000.00
951	NASDAQ	ONCT	Fri, Nov 9, 2007	22484.00	22806.00	21700.00	21952.00
950	NASDAQ	ONCT	Thu, Nov 8, 2007	22302.00	22736.00	21910.00	22526.00
949	NASDAQ	ONCT	Wed, Nov 7, 2007	23100.00	24164.00	22008.00	22036.00
948	NASDAQ	ONCT	Tue, Nov 6, 2007	24710.00	24710.00	20748.00	22876.00
947	NASDAQ	ONCT	Mon, Nov 5, 2007	21000.00	21490.00	19964.00	20216.00
946	NASDAQ	ONCT	Fri, Nov 2, 2007	21056.00	21518.00	20440.00	21476.00
945	NASDAQ	ONCT	Thu, Nov 1, 2007	21742.00	22036.00	20468.00	21098.00
944	NASDAQ	ONCT	Wed, Oct 31, 2007	21840.00	22218.00	21434.00	22092.00
943	NASDAQ	ONCT	Tue, Oct 30, 2007	21700.00	21882.00	21560.00	21756.00
942	NASDAQ	ONCT	Mon, Oct 29, 2007	22078.00	22316.00	21476.00	21756.00
941	NASDAQ	ONCT	Fri, Oct 26, 2007	22288.00	22288.00	21700.00	22008.00
940	NASDAQ	ONCT	Thu, Oct 25, 2007	22162.00	22582.00	21672.00	22064.00
939	NASDAQ	ONCT	Wed, Oct 24, 2007	21798.00	22260.00	21462.00	22162.00
938	NASDAQ	ONCT	Tue, Oct 23, 2007	22750.00	22750.00	21448.00	21924.00
937	NASDAQ	ONCT	Mon, Oct 22, 2007	22932.00	23170.00	22400.00	22582.00
936	NASDAQ	ONCT	Fri, Oct 19, 2007	24346.00	24360.00	22960.00	23002.00
935	NASDAQ	ONCT	Thu, Oct 18, 2007	24262.00	24626.00	23758.00	24374.00
934	NASDAQ	ONCT	Wed, Oct 17, 2007	24626.00	24626.00	23562.00	24248.00
933	NASDAQ	ONCT	Tue, Oct 16, 2007	24094.00	24704.40	23954.00	24402.00
932	NASDAQ	ONCT	Mon, Oct 15, 2007	24864.00	25298.00	24010.00	24108.00
931	NASDAQ	ONCT	Fri, Oct 12, 2007	23506.00	24948.00	23450.00	24836.14
930	NASDAQ	ONCT	Thu, Oct 11, 2007	24934.00	25270.00	23506.00	23520.00
929	NASDAQ	ONCT	Wed, Oct 10, 2007	25494.00	25494.00	24234.00	24612.00
928	NASDAQ	ONCT	Tue, Oct 9, 2007	25326.00	25760.00	25088.00	25466.00
927	NASDAQ	ONCT	Mon, Oct 8, 2007	24948.00	25158.00	24080.00	24948.00
926	NASDAQ	ONCT	Fri, Oct 5, 2007	23660.00	25228.00	23436.00	25060.00
925	NASDAQ	ONCT	Thu, Oct 4, 2007	23198.00	24360.00	22596.00	23464.00
924	NASDAQ	ONCT	Wed, Oct 3, 2007	22764.00	23338.00	22470.00	23156.00
923	NASDAQ	ONCT	Tue, Oct 2, 2007	22988.00	23240.00	22638.00	22960.00
922	NASDAQ	ONCT	Mon, Oct 1, 2007	22862.00	23086.00	22400.00	23002.00
921	NASDAQ	ONCT	Fri, Sep 28, 2007	23240.00	23786.00	22750.00	22792.00
920	NASDAQ	ONCT	Thu, Sep 27, 2007	24122.00	24640.00	23226.00	23310.00
919	NASDAQ	ONCT	Wed, Sep 26, 2007	24612.00	24710.00	24024.00	24108.00
918	NASDAQ	ONCT	Tue, Sep 25, 2007	25060.00	25158.00	24430.00	24486.00
917	NASDAQ	ONCT	Mon, Sep 24, 2007	24850.00	25200.00	24766.00	25172.00
916	NASDAQ	ONCT	Fri, Sep 21, 2007	24934.00	25200.00	24346.00	24850.00
915	NASDAQ	ONCT	Thu, Sep 20, 2007	24612.00	25116.00	24248.00	24696.00
914	NASDAQ	ONCT	Wed, Sep 19, 2007	24472.00	24892.00	23758.00	24682.00
913	NASDAQ	ONCT	Tue, Sep 18, 2007	23366.00	24556.00	23072.00	24178.00
912	NASDAQ	ONCT	Mon, Sep 17, 2007	23408.00	23492.00	23002.00	23198.00
911	NASDAQ	ONCT	Fri, Sep 14, 2007	23058.00	23842.00	22820.00	23520.00
910	NASDAQ	ONCT	Thu, Sep 13, 2007	23240.00	23520.00	22820.00	23240.00
909	NASDAQ	ONCT	Wed, Sep 12, 2007	22288.00	23506.00	22106.00	23099.86
908	NASDAQ	ONCT	Tue, Sep 11, 2007	21476.00	22498.00	21182.00	22288.00
907	NASDAQ	ONCT	Mon, Sep 10, 2007	21742.00	22260.00	20958.00	21224.00
906	NASDAQ	ONCT	Fri, Sep 7, 2007	21266.00	22204.00	20860.00	21574.00
905	NASDAQ	ONCT	Thu, Sep 6, 2007	21168.00	22190.00	21154.00	21644.00
904	NASDAQ	ONCT	Wed, Sep 5, 2007	20608.00	21294.00	20230.00	21154.00
903	NASDAQ	ONCT	Tue, Sep 4, 2007	22344.00	22344.00	20132.00	20818.00
902	NASDAQ	ONCT	Fri, Aug 31, 2007	21952.00	22666.00	21882.00	22400.00
901	NASDAQ	ONCT	Thu, Aug 30, 2007	22106.00	23030.00	21504.00	21896.00
900	NASDAQ	ONCT	Wed, Aug 29, 2007	21700.00	23142.00	21504.00	22400.00
899	NASDAQ	ONCT	Tue, Aug 28, 2007	22582.00	22680.00	21140.00	21462.00
898	NASDAQ	ONCT	Mon, Aug 27, 2007	24402.00	24402.00	22582.00	22694.00
897	NASDAQ	ONCT	Fri, Aug 24, 2007	24696.00	24696.00	23688.00	24514.00
896	NASDAQ	ONCT	Thu, Aug 23, 2007	24668.00	24878.00	23982.00	24584.00
895	NASDAQ	ONCT	Wed, Aug 22, 2007	25886.00	25998.00	23898.00	24598.00
894	NASDAQ	ONCT	Tue, Aug 21, 2007	25858.00	26768.00	25634.00	25634.00
893	NASDAQ	ONCT	Mon, Aug 20, 2007	25662.00	26110.00	25452.00	25704.00
892	NASDAQ	ONCT	Fri, Aug 17, 2007	25648.00	26068.00	24388.00	25438.00
891	NASDAQ	ONCT	Thu, Aug 16, 2007	23548.00	24780.00	23114.00	24780.00
890	NASDAQ	ONCT	Wed, Aug 15, 2007	24066.00	24864.00	23562.00	23674.00
889	NASDAQ	ONCT	Tue, Aug 14, 2007	23660.00	24346.00	23296.00	23912.00
888	NASDAQ	ONCT	Mon, Aug 13, 2007	23254.00	24052.00	22764.00	23534.00
887	NASDAQ	ONCT	Fri, Aug 10, 2007	22022.00	24010.00	21350.00	23184.00
886	NASDAQ	ONCT	Thu, Aug 9, 2007	22008.00	22442.00	20426.00	22358.00
885	NASDAQ	ONCT	Wed, Aug 8, 2007	22442.00	22596.00	20426.00	22386.00
884	NASDAQ	ONCT	Tue, Aug 7, 2007	21686.00	22610.00	21434.00	22190.00
883	NASDAQ	ONCT	Mon, Aug 6, 2007	20608.00	21672.00	19950.00	21476.00
882	NASDAQ	ONCT	Fri, Aug 3, 2007	21266.00	21532.00	20174.00	20552.00
881	NASDAQ	ONCT	Thu, Aug 2, 2007	20874.00	21350.00	20062.00	21322.00
880	NASDAQ	ONCT	Wed, Aug 1, 2007	21504.00	21784.00	20216.00	20678.00
879	NASDAQ	ONCT	Tue, Jul 31, 2007	20370.00	22120.00	20370.00	21518.00
878	NASDAQ	ONCT	Mon, Jul 30, 2007	20454.00	20706.00	19600.00	19950.00
877	NASDAQ	ONCT	Fri, Jul 27, 2007	20440.00	20916.00	20174.00	20230.00
876	NASDAQ	ONCT	Thu, Jul 26, 2007	20482.00	20944.00	19642.00	20468.00
875	NASDAQ	ONCT	Wed, Jul 25, 2007	20944.00	21098.00	20118.00	20790.00
874	NASDAQ	ONCT	Tue, Jul 24, 2007	21462.00	21840.00	20650.00	20677.86
873	NASDAQ	ONCT	Mon, Jul 23, 2007	21476.00	22190.00	21420.00	21826.00
872	NASDAQ	ONCT	Fri, Jul 20, 2007	21770.00	21770.00	20944.00	21294.00
871	NASDAQ	ONCT	Thu, Jul 19, 2007	21938.00	22400.00	21728.00	21812.00
870	NASDAQ	ONCT	Wed, Jul 18, 2007	21560.00	21840.00	21014.00	21742.00
869	NASDAQ	ONCT	Tue, Jul 17, 2007	21630.00	21868.00	21630.00	21728.00
868	NASDAQ	ONCT	Mon, Jul 16, 2007	21588.00	21756.00	21560.00	21658.00
867	NASDAQ	ONCT	Fri, Jul 13, 2007	21574.00	21728.00	21434.00	21630.00
866	NASDAQ	ONCT	Thu, Jul 12, 2007	21770.00	21952.00	21518.00	21700.00
865	NASDAQ	ONCT	Wed, Jul 11, 2007	22218.00	22316.00	21574.00	21700.00
864	NASDAQ	ONCT	Tue, Jul 10, 2007	22806.00	22960.00	22148.00	22218.00
863	NASDAQ	ONCT	Mon, Jul 9, 2007	23254.00	23310.00	22876.00	23044.00
862	NASDAQ	ONCT	Fri, Jul 6, 2007	23492.00	23492.00	22988.00	23184.00
861	NASDAQ	ONCT	Thu, Jul 5, 2007	22792.00	23562.00	22792.00	23478.00
860	NASDAQ	ONCT	Tue, Jul 3, 2007	22960.00	23240.00	22526.00	22778.00
859	NASDAQ	ONCT	Mon, Jul 2, 2007	22904.00	23100.00	22568.00	22890.00
858	NASDAQ	ONCT	Fri, Jun 29, 2007	23926.00	24332.00	22470.00	22666.00
857	NASDAQ	ONCT	Thu, Jun 28, 2007	23758.00	24080.00	23310.00	23758.00
856	NASDAQ	ONCT	Wed, Jun 27, 2007	22862.00	23772.00	22568.00	23702.00
855	NASDAQ	ONCT	Tue, Jun 26, 2007	23170.00	23170.00	22638.00	23100.00
854	NASDAQ	ONCT	Mon, Jun 25, 2007	23156.00	23800.00	22806.00	22960.00
853	NASDAQ	ONCT	Fri, Jun 22, 2007	24374.00	24500.00	23142.00	23142.00
852	NASDAQ	ONCT	Thu, Jun 21, 2007	25032.00	25270.00	24220.00	24374.00
851	NASDAQ	ONCT	Wed, Jun 20, 2007	26320.00	26694.36	24920.00	25186.00
850	NASDAQ	ONCT	Tue, Jun 19, 2007	25368.00	26362.00	25235.00	26194.00
849	NASDAQ	ONCT	Mon, Jun 18, 2007	26642.00	26642.00	24990.00	25368.00
848	NASDAQ	ONCT	Fri, Jun 15, 2007	26404.00	26866.00	25928.00	26684.00
847	NASDAQ	ONCT	Thu, Jun 14, 2007	25368.00	26488.00	25368.00	25844.00
846	NASDAQ	ONCT	Wed, Jun 13, 2007	24626.00	25410.00	24626.00	25340.00
845	NASDAQ	ONCT	Tue, Jun 12, 2007	25410.00	25690.00	24584.00	24612.00
844	NASDAQ	ONCT	Mon, Jun 11, 2007	25424.00	25858.00	25326.00	25508.00
843	NASDAQ	ONCT	Fri, Jun 8, 2007	25872.00	26138.00	25550.00	25550.00
842	NASDAQ	ONCT	Thu, Jun 7, 2007	26292.00	26306.00	25690.00	25970.00
841	NASDAQ	ONCT	Wed, Jun 6, 2007	26250.00	27174.00	26208.00	26348.00
840	NASDAQ	ONCT	Tue, Jun 5, 2007	27524.00	27580.00	26390.00	26474.00
839	NASDAQ	ONCT	Mon, Jun 4, 2007	27790.00	27930.00	27300.00	27664.00
838	NASDAQ	ONCT	Fri, Jun 1, 2007	28056.00	28154.00	27384.00	27748.00
837	NASDAQ	ONCT	Thu, May 31, 2007	27706.00	28000.00	26852.00	27944.00
836	NASDAQ	ONCT	Wed, May 30, 2007	26544.00	27706.00	26110.00	27706.00
835	NASDAQ	ONCT	Tue, May 29, 2007	26516.00	26726.00	26362.00	26586.00
834	NASDAQ	ONCT	Fri, May 25, 2007	26502.00	27118.00	26026.00	26474.00
833	NASDAQ	ONCT	Thu, May 24, 2007	27454.00	28000.00	25900.00	26446.00
832	NASDAQ	ONCT	Wed, May 23, 2007	27006.00	28490.00	27006.00	27398.00
831	NASDAQ	ONCT	Tue, May 22, 2007	27104.00	27706.00	26964.00	26992.00
830	NASDAQ	ONCT	Mon, May 21, 2007	26208.00	27398.00	25998.00	26964.00
829	NASDAQ	ONCT	Fri, May 18, 2007	25438.00	26446.00	25382.00	26138.00
828	NASDAQ	ONCT	Thu, May 17, 2007	25368.00	25676.00	25130.00	25382.00
827	NASDAQ	ONCT	Wed, May 16, 2007	25382.00	25522.00	24598.00	25382.00
826	NASDAQ	ONCT	Tue, May 15, 2007	25900.00	25900.00	25312.00	25354.00
825	NASDAQ	ONCT	Mon, May 14, 2007	25998.00	26460.00	25578.00	25774.00
824	NASDAQ	ONCT	Fri, May 11, 2007	25404.54	26810.00	24990.00	26054.00
823	NASDAQ	ONCT	Thu, May 10, 2007	26936.00	27174.00	25018.00	25116.00
822	NASDAQ	ONCT	Wed, May 9, 2007	27006.00	27650.00	26964.00	27160.00
821	NASDAQ	ONCT	Tue, May 8, 2007	27748.00	27776.00	26978.00	27062.00
820	NASDAQ	ONCT	Mon, May 7, 2007	27930.00	27958.00	27622.00	27832.00
819	NASDAQ	ONCT	Fri, May 4, 2007	28476.00	29400.00	27356.00	27972.00
818	NASDAQ	ONCT	Thu, May 3, 2007	28196.00	28210.00	27034.00	27986.00
817	NASDAQ	ONCT	Wed, May 2, 2007	27454.00	28028.00	27454.00	27958.00
816	NASDAQ	ONCT	Tue, May 1, 2007	27384.00	28140.00	26670.00	27650.00
815	NASDAQ	ONCT	Mon, Apr 30, 2007	31374.00	31374.00	26950.00	27314.00
814	NASDAQ	ONCT	Fri, Apr 27, 2007	32116.00	32326.00	31276.00	31458.00
813	NASDAQ	ONCT	Thu, Apr 26, 2007	32564.00	32620.00	31920.00	32368.00
812	NASDAQ	ONCT	Wed, Apr 25, 2007	32704.00	33096.00	32466.00	32731.86
811	NASDAQ	ONCT	Tue, Apr 24, 2007	31682.00	32898.74	31682.00	32564.00
810	NASDAQ	ONCT	Mon, Apr 23, 2007	31206.00	31976.00	31206.00	31654.00
809	NASDAQ	ONCT	Fri, Apr 20, 2007	31136.00	31570.00	30954.00	31150.00
808	NASDAQ	ONCT	Thu, Apr 19, 2007	31136.00	31640.00	30478.00	30632.00
807	NASDAQ	ONCT	Wed, Apr 18, 2007	32326.00	32662.00	30562.00	31080.00
806	NASDAQ	ONCT	Tue, Apr 17, 2007	31920.00	32956.00	31920.00	32284.00
805	NASDAQ	ONCT	Mon, Apr 16, 2007	30968.00	31752.00	30884.00	31626.00
804	NASDAQ	ONCT	Fri, Apr 13, 2007	30492.00	30982.00	29470.00	30800.00
803	NASDAQ	ONCT	Thu, Apr 12, 2007	29050.00	30478.00	29050.00	30478.00
802	NASDAQ	ONCT	Wed, Apr 11, 2007	28980.00	29316.00	28336.00	29092.00
801	NASDAQ	ONCT	Tue, Apr 10, 2007	29456.00	30030.00	28798.00	28994.00
800	NASDAQ	ONCT	Mon, Apr 9, 2007	30114.00	30491.86	29470.00	29484.00
799	NASDAQ	ONCT	Thu, Apr 5, 2007	29708.00	30324.00	29680.00	30198.00
798	NASDAQ	ONCT	Wed, Apr 4, 2007	29848.00	30016.00	29176.00	29820.00
797	NASDAQ	ONCT	Tue, Apr 3, 2007	28714.00	29862.00	28714.00	29764.00
796	NASDAQ	ONCT	Mon, Apr 2, 2007	28658.00	29176.00	28392.00	28630.00
795	NASDAQ	ONCT	Fri, Mar 30, 2007	28056.00	28630.00	27818.00	28560.00
794	NASDAQ	ONCT	Thu, Mar 29, 2007	28420.00	28420.00	27916.00	28140.00
793	NASDAQ	ONCT	Wed, Mar 28, 2007	27622.00	28784.00	27622.00	28280.00
792	NASDAQ	ONCT	Tue, Mar 27, 2007	29106.00	29218.00	27538.00	27692.00
791	NASDAQ	ONCT	Mon, Mar 26, 2007	29694.00	29890.00	29008.00	29260.00
790	NASDAQ	ONCT	Fri, Mar 23, 2007	29652.00	30198.00	29456.00	29778.00
789	NASDAQ	ONCT	Thu, Mar 22, 2007	29316.00	29778.00	29316.00	29540.00
788	NASDAQ	ONCT	Wed, Mar 21, 2007	28504.00	29778.00	28504.00	29260.00
787	NASDAQ	ONCT	Tue, Mar 20, 2007	28280.00	28462.00	28028.00	28350.00
786	NASDAQ	ONCT	Mon, Mar 19, 2007	28770.00	29414.00	27720.00	28070.00
785	NASDAQ	ONCT	Fri, Mar 16, 2007	28840.00	29708.00	28350.00	28518.00
784	NASDAQ	ONCT	Thu, Mar 15, 2007	28728.00	29708.00	28532.00	28854.00
783	NASDAQ	ONCT	Wed, Mar 14, 2007	31402.00	31402.00	28560.00	28840.00
782	NASDAQ	ONCT	Tue, Mar 13, 2007	31934.00	32256.00	30786.00	31458.00
781	NASDAQ	ONCT	Mon, Mar 12, 2007	31626.00	32186.00	31332.00	32130.00
780	NASDAQ	ONCT	Fri, Mar 9, 2007	31416.00	31892.00	31276.00	31640.00
779	NASDAQ	ONCT	Thu, Mar 8, 2007	30954.00	31374.00	30884.00	31164.00
778	NASDAQ	ONCT	Wed, Mar 7, 2007	30898.00	31738.00	30758.00	31122.00
777	NASDAQ	ONCT	Tue, Mar 6, 2007	30044.00	31360.00	30044.00	30884.00
776	NASDAQ	ONCT	Mon, Mar 5, 2007	29820.00	30800.00	29680.00	30268.00
775	NASDAQ	ONCT	Fri, Mar 2, 2007	31038.00	31038.00	29834.00	30044.00
774	NASDAQ	ONCT	Thu, Mar 1, 2007	30744.00	31094.00	29582.00	30814.00
773	NASDAQ	ONCT	Wed, Feb 28, 2007	31318.00	31738.00	29624.00	30562.00
772	NASDAQ	ONCT	Tue, Feb 27, 2007	31780.00	31794.00	30730.00	30996.00
771	NASDAQ	ONCT	Mon, Feb 26, 2007	29260.00	32760.00	29260.00	31738.14
770	NASDAQ	ONCT	Fri, Feb 23, 2007	29148.00	29274.00	28602.00	29162.00
769	NASDAQ	ONCT	Thu, Feb 22, 2007	28784.00	29260.00	28742.00	29078.00
768	NASDAQ	ONCT	Wed, Feb 21, 2007	26684.00	29050.00	26684.00	28770.00
767	NASDAQ	ONCT	Tue, Feb 20, 2007	26264.00	27594.00	26082.00	26810.00
766	NASDAQ	ONCT	Fri, Feb 16, 2007	26390.00	26488.00	26250.00	26362.00
765	NASDAQ	ONCT	Thu, Feb 15, 2007	26334.00	26558.00	26180.00	26278.00
764	NASDAQ	ONCT	Wed, Feb 14, 2007	26586.00	26586.00	26194.00	26418.00
763	NASDAQ	ONCT	Tue, Feb 13, 2007	26054.00	26544.00	26054.00	26516.00
762	NASDAQ	ONCT	Mon, Feb 12, 2007	26068.00	26166.00	25830.00	26040.00
761	NASDAQ	ONCT	Fri, Feb 9, 2007	26278.00	26740.00	25270.00	25886.00
760	NASDAQ	ONCT	Thu, Feb 8, 2007	26418.00	26488.00	25718.00	26236.00
759	NASDAQ	ONCT	Wed, Feb 7, 2007	25662.00	26502.00	25494.00	26404.00
758	NASDAQ	ONCT	Tue, Feb 6, 2007	27020.00	27020.00	25438.00	25676.00
757	NASDAQ	ONCT	Mon, Feb 5, 2007	26964.00	27272.00	26628.00	26796.00
756	NASDAQ	ONCT	Fri, Feb 2, 2007	26824.00	27160.00	26418.00	26894.00
755	NASDAQ	ONCT	Thu, Feb 1, 2007	26068.00	26768.00	25956.00	26670.00
754	NASDAQ	ONCT	Wed, Jan 31, 2007	25480.00	26054.00	25130.00	26040.00
753	NASDAQ	ONCT	Tue, Jan 30, 2007	25550.00	25550.00	25172.00	25494.00
752	NASDAQ	ONCT	Mon, Jan 29, 2007	25046.00	25550.00	24850.00	25410.00
751	NASDAQ	ONCT	Fri, Jan 26, 2007	25284.00	25480.00	24962.00	25270.00
750	NASDAQ	ONCT	Thu, Jan 25, 2007	25214.00	25382.00	25144.00	25088.00
749	NASDAQ	ONCT	Wed, Jan 24, 2007	25228.00	25382.00	25102.00	25225.06
748	NASDAQ	ONCT	Tue, Jan 23, 2007	25354.00	25536.00	25060.00	25226.74
747	NASDAQ	ONCT	Mon, Jan 22, 2007	24920.00	25480.00	24430.00	25312.00
746	NASDAQ	ONCT	Fri, Jan 19, 2007	24220.00	25074.00	24080.00	24864.00
745	NASDAQ	ONCT	Thu, Jan 18, 2007	24178.00	24332.00	24038.00	24234.00
744	NASDAQ	ONCT	Wed, Jan 17, 2007	23744.00	24346.00	23730.00	24164.00
743	NASDAQ	ONCT	Tue, Jan 16, 2007	23240.00	24010.00	23240.00	23814.00
742	NASDAQ	ONCT	Fri, Jan 12, 2007	22540.00	23212.00	21784.00	23100.00
741	NASDAQ	ONCT	Thu, Jan 11, 2007	22610.00	22722.00	22120.00	22442.00
740	NASDAQ	ONCT	Wed, Jan 10, 2007	21952.00	22582.00	20678.00	22456.00
739	NASDAQ	ONCT	Tue, Jan 9, 2007	22176.00	22259.86	21434.00	22162.00
738	NASDAQ	ONCT	Mon, Jan 8, 2007	22904.00	23072.00	22064.00	22302.00
737	NASDAQ	ONCT	Fri, Jan 5, 2007	23100.00	23226.00	22638.00	22960.00
736	NASDAQ	ONCT	Thu, Jan 4, 2007	24052.00	24052.00	22974.00	23268.00
735	NASDAQ	ONCT	Wed, Jan 3, 2007	25116.00	25130.00	23842.00	24136.00
734	NASDAQ	ONCT	Fri, Dec 29, 2006	25438.00	25886.14	24416.00	24976.00
733	NASDAQ	ONCT	Thu, Dec 28, 2006	25480.00	25634.00	25228.00	25620.00
732	NASDAQ	ONCT	Wed, Dec 27, 2006	25298.00	25718.00	25158.00	25480.00
731	NASDAQ	ONCT	Tue, Dec 26, 2006	25564.00	25662.00	25130.00	25298.00
730	NASDAQ	ONCT	Fri, Dec 22, 2006	25690.00	25690.00	25102.00	25508.00
729	NASDAQ	ONCT	Thu, Dec 21, 2006	25368.00	26236.00	25270.00	25618.32
728	NASDAQ	ONCT	Wed, Dec 20, 2006	24906.00	25592.00	24906.00	25298.00
727	NASDAQ	ONCT	Tue, Dec 19, 2006	24094.00	25004.00	23996.00	24948.00
726	NASDAQ	ONCT	Mon, Dec 18, 2006	25606.00	25718.00	23870.00	24094.00
725	NASDAQ	ONCT	Fri, Dec 15, 2006	24276.00	25564.00	24108.00	25550.00
724	NASDAQ	ONCT	Thu, Dec 14, 2006	23240.00	24234.00	23156.00	24150.00
723	NASDAQ	ONCT	Wed, Dec 13, 2006	23786.00	23786.00	23128.00	23324.00
722	NASDAQ	ONCT	Tue, Dec 12, 2006	23226.00	23772.00	23002.00	23506.00
721	NASDAQ	ONCT	Mon, Dec 11, 2006	23758.00	24038.00	22820.00	23394.00
720	NASDAQ	ONCT	Fri, Dec 8, 2006	22372.00	23730.00	20020.00	23702.00
719	NASDAQ	ONCT	Thu, Dec 7, 2006	23436.00	23520.00	23240.00	23450.00
718	NASDAQ	ONCT	Wed, Dec 6, 2006	23240.00	23870.00	23030.00	23422.00
717	NASDAQ	ONCT	Tue, Dec 5, 2006	23436.00	23926.00	22806.00	23240.00
716	NASDAQ	ONCT	Mon, Dec 4, 2006	22386.00	23590.00	22358.00	23366.00
715	NASDAQ	ONCT	Fri, Dec 1, 2006	21420.00	22400.00	21196.00	22246.00
714	NASDAQ	ONCT	Thu, Nov 30, 2006	20076.00	21700.00	20062.00	21476.00
713	NASDAQ	ONCT	Wed, Nov 29, 2006	20020.00	20972.00	19866.00	19936.00
712	NASDAQ	ONCT	Tue, Nov 28, 2006	19656.00	20090.00	19236.00	19936.00
711	NASDAQ	ONCT	Mon, Nov 27, 2006	20160.00	20160.00	19278.00	19684.00
710	NASDAQ	ONCT	Fri, Nov 24, 2006	19530.00	20300.00	19530.00	20272.00
709	NASDAQ	ONCT	Wed, Nov 22, 2006	19558.00	19880.00	19264.00	19740.00
708	NASDAQ	ONCT	Tue, Nov 21, 2006	18494.00	19936.00	18340.00	19488.00
707	NASDAQ	ONCT	Mon, Nov 20, 2006	18970.00	18970.00	18228.00	18438.00
706	NASDAQ	ONCT	Fri, Nov 17, 2006	18648.00	19180.00	18088.00	19124.00
705	NASDAQ	ONCT	Thu, Nov 16, 2006	18998.00	18998.00	18200.00	18662.00
704	NASDAQ	ONCT	Wed, Nov 15, 2006	17780.00	19180.00	17780.00	18900.00
703	NASDAQ	ONCT	Tue, Nov 14, 2006	17318.00	17514.00	16716.00	17472.00
702	NASDAQ	ONCT	Mon, Nov 13, 2006	17612.00	17612.00	16996.00	17304.00
701	NASDAQ	ONCT	Fri, Nov 10, 2006	16744.00	17556.00	16506.00	17514.00
700	NASDAQ	ONCT	Thu, Nov 9, 2006	17220.00	17220.00	16422.00	16786.00
699	NASDAQ	ONCT	Wed, Nov 8, 2006	16590.00	17500.00	16422.00	17206.00
698	NASDAQ	ONCT	Tue, Nov 7, 2006	15820.00	17010.00	15750.00	16702.00
697	NASDAQ	ONCT	Mon, Nov 6, 2006	14798.00	15974.00	14742.00	15834.00
696	NASDAQ	ONCT	Fri, Nov 3, 2006	14952.00	15120.00	14644.00	14756.00
695	NASDAQ	ONCT	Thu, Nov 2, 2006	14840.00	15106.00	14784.00	14854.00
694	NASDAQ	ONCT	Wed, Nov 1, 2006	15596.00	15596.00	14826.00	14826.00
693	NASDAQ	ONCT	Tue, Oct 31, 2006	15708.00	15764.00	15092.00	15582.00
692	NASDAQ	ONCT	Mon, Oct 30, 2006	15694.00	16282.00	15512.00	15750.00
691	NASDAQ	ONCT	Fri, Oct 27, 2006	15694.00	15806.00	15568.00	15624.00
690	NASDAQ	ONCT	Thu, Oct 26, 2006	15554.00	15680.00	15400.00	15680.00
689	NASDAQ	ONCT	Wed, Oct 25, 2006	15022.00	15526.00	15022.00	15470.00
688	NASDAQ	ONCT	Tue, Oct 24, 2006	15078.00	15176.00	14868.00	15120.00
687	NASDAQ	ONCT	Mon, Oct 23, 2006	15008.00	15232.00	14882.00	15190.00
686	NASDAQ	ONCT	Fri, Oct 20, 2006	15190.00	15232.00	14588.00	15134.00
685	NASDAQ	ONCT	Thu, Oct 19, 2006	14980.00	15190.00	14378.00	15120.00
684	NASDAQ	ONCT	Wed, Oct 18, 2006	14840.00	15190.00	14756.00	14966.00
683	NASDAQ	ONCT	Tue, Oct 17, 2006	14322.00	14966.00	14322.00	14770.00
682	NASDAQ	ONCT	Mon, Oct 16, 2006	14224.00	14518.00	14000.00	14350.00
681	NASDAQ	ONCT	Fri, Oct 13, 2006	14070.00	14420.00	14056.00	14154.00
680	NASDAQ	ONCT	Thu, Oct 12, 2006	13692.00	14476.00	13692.00	14392.00
679	NASDAQ	ONCT	Wed, Oct 11, 2006	13510.00	13804.00	13482.00	13636.00
678	NASDAQ	ONCT	Tue, Oct 10, 2006	13790.00	13790.00	13328.00	13594.00
677	NASDAQ	ONCT	Mon, Oct 9, 2006	13650.00	13832.00	13230.00	13734.00
676	NASDAQ	ONCT	Fri, Oct 6, 2006	13762.00	13818.00	13552.00	13678.00
675	NASDAQ	ONCT	Thu, Oct 5, 2006	13580.00	13986.00	13580.00	13860.00
674	NASDAQ	ONCT	Wed, Oct 4, 2006	12936.00	13580.00	12810.00	13580.00
673	NASDAQ	ONCT	Tue, Oct 3, 2006	12894.00	13062.00	12656.00	12964.00
672	NASDAQ	ONCT	Mon, Oct 2, 2006	12936.00	13076.00	12712.00	12978.00
671	NASDAQ	ONCT	Fri, Sep 29, 2006	12628.00	13048.00	12418.00	12936.00
670	NASDAQ	ONCT	Thu, Sep 28, 2006	12712.00	12866.00	12600.00	12614.00
669	NASDAQ	ONCT	Wed, Sep 27, 2006	12460.00	12796.00	12460.00	12642.00
668	NASDAQ	ONCT	Tue, Sep 26, 2006	12740.00	12768.00	12558.00	12656.00
667	NASDAQ	ONCT	Mon, Sep 25, 2006	12642.00	12866.00	12544.00	12740.00
666	NASDAQ	ONCT	Fri, Sep 22, 2006	12558.00	12740.00	12516.00	12600.00
665	NASDAQ	ONCT	Thu, Sep 21, 2006	12726.00	13118.00	12460.00	12642.00
664	NASDAQ	ONCT	Wed, Sep 20, 2006	12236.00	12866.00	12236.00	12712.00
663	NASDAQ	ONCT	Tue, Sep 19, 2006	12558.00	12600.00	12012.00	12096.00
662	NASDAQ	ONCT	Mon, Sep 18, 2006	12208.00	12810.00	12110.00	12600.00
661	NASDAQ	ONCT	Fri, Sep 15, 2006	12488.00	12698.00	12040.00	12292.00
660	NASDAQ	ONCT	Thu, Sep 14, 2006	12726.00	12726.00	12208.00	12390.00
659	NASDAQ	ONCT	Wed, Sep 13, 2006	12796.00	12936.00	12656.00	12838.00
658	NASDAQ	ONCT	Tue, Sep 12, 2006	12866.00	12992.00	12628.00	12894.00
657	NASDAQ	ONCT	Mon, Sep 11, 2006	12824.00	13398.00	12684.00	12796.00
656	NASDAQ	ONCT	Fri, Sep 8, 2006	12600.00	12922.00	12600.00	12894.00
655	NASDAQ	ONCT	Thu, Sep 7, 2006	12796.00	13020.00	12362.00	12432.00
654	NASDAQ	ONCT	Wed, Sep 6, 2006	13202.00	13202.00	12698.00	12908.00
653	NASDAQ	ONCT	Tue, Sep 5, 2006	13300.00	13482.00	12894.00	13342.00
652	NASDAQ	ONCT	Fri, Sep 1, 2006	13412.00	13412.00	13048.00	13230.00
651	NASDAQ	ONCT	Thu, Aug 31, 2006	13244.00	13580.00	13160.00	13286.00
650	NASDAQ	ONCT	Wed, Aug 30, 2006	12516.00	13566.00	12516.00	13160.00
649	NASDAQ	ONCT	Tue, Aug 29, 2006	12124.00	12502.00	11984.00	12460.00
648	NASDAQ	ONCT	Mon, Aug 28, 2006	11858.00	12264.00	11620.00	12124.00
647	NASDAQ	ONCT	Fri, Aug 25, 2006	12054.00	12250.00	11802.00	11844.00
646	NASDAQ	ONCT	Thu, Aug 24, 2006	12026.00	12180.00	12026.00	12082.00
645	NASDAQ	ONCT	Wed, Aug 23, 2006	12250.00	12390.00	11676.00	12026.00
644	NASDAQ	ONCT	Tue, Aug 22, 2006	12082.00	12432.00	11984.00	12180.00
643	NASDAQ	ONCT	Mon, Aug 21, 2006	12026.00	12278.00	11914.00	12068.00
642	NASDAQ	ONCT	Fri, Aug 18, 2006	12334.00	12334.00	11942.00	12166.00
641	NASDAQ	ONCT	Thu, Aug 17, 2006	11900.00	12292.00	11900.00	12250.00
640	NASDAQ	ONCT	Wed, Aug 16, 2006	12068.00	12138.00	11830.00	11984.00
639	NASDAQ	ONCT	Tue, Aug 15, 2006	12152.00	12250.00	11830.00	11984.00
638	NASDAQ	ONCT	Mon, Aug 14, 2006	12082.00	12208.00	11774.00	11900.00
637	NASDAQ	ONCT	Fri, Aug 11, 2006	11970.00	12082.00	11788.00	11914.00
636	NASDAQ	ONCT	Thu, Aug 10, 2006	11900.00	12138.00	11900.00	11956.00
635	NASDAQ	ONCT	Wed, Aug 9, 2006	12068.00	12292.00	11900.00	11914.00
634	NASDAQ	ONCT	Tue, Aug 8, 2006	12026.00	12110.00	11872.00	11914.00
633	NASDAQ	ONCT	Mon, Aug 7, 2006	12320.00	12432.00	11900.00	11914.00
632	NASDAQ	ONCT	Fri, Aug 4, 2006	12614.00	12656.00	12096.00	12362.00
631	NASDAQ	ONCT	Thu, Aug 3, 2006	12166.00	12544.00	11928.00	12530.00
630	NASDAQ	ONCT	Wed, Aug 2, 2006	12124.00	12292.00	12068.00	12292.00
629	NASDAQ	ONCT	Tue, Aug 1, 2006	12054.00	12306.00	11774.00	12152.00
628	NASDAQ	ONCT	Mon, Jul 31, 2006	12376.00	12376.00	11718.00	12194.00
627	NASDAQ	ONCT	Fri, Jul 28, 2006	11494.00	12586.00	11494.00	12390.00
626	NASDAQ	ONCT	Thu, Jul 27, 2006	11452.00	11452.00	11088.00	11340.00
625	NASDAQ	ONCT	Wed, Jul 26, 2006	12180.00	12180.00	11074.00	11242.00
624	NASDAQ	ONCT	Tue, Jul 25, 2006	11536.00	12390.00	11438.00	12222.00
623	NASDAQ	ONCT	Mon, Jul 24, 2006	11354.00	11816.00	11354.00	11522.00
622	NASDAQ	ONCT	Fri, Jul 21, 2006	11340.00	11606.00	11102.00	11214.00
621	NASDAQ	ONCT	Thu, Jul 20, 2006	11900.00	11956.00	11074.00	11172.00
620	NASDAQ	ONCT	Wed, Jul 19, 2006	11060.00	11970.00	10976.00	11816.00
619	NASDAQ	ONCT	Tue, Jul 18, 2006	10850.00	11480.00	10780.00	11004.00
618	NASDAQ	ONCT	Mon, Jul 17, 2006	11354.00	11578.00	10780.00	10794.00
617	NASDAQ	ONCT	Fri, Jul 14, 2006	11508.00	11508.00	11186.00	11438.00
616	NASDAQ	ONCT	Thu, Jul 13, 2006	11634.00	11760.00	11074.00	11466.00
615	NASDAQ	ONCT	Wed, Jul 12, 2006	12264.00	12418.00	11606.00	11662.00
614	NASDAQ	ONCT	Tue, Jul 11, 2006	11508.00	12404.00	11508.00	12334.00
613	NASDAQ	ONCT	Mon, Jul 10, 2006	11732.00	12068.00	11550.00	11550.00
612	NASDAQ	ONCT	Fri, Jul 7, 2006	12586.00	12782.00	11550.00	11592.00
611	NASDAQ	ONCT	Thu, Jul 6, 2006	12404.00	12768.00	12208.00	12614.00
610	NASDAQ	ONCT	Wed, Jul 5, 2006	11914.00	12642.00	11858.00	12320.00
609	NASDAQ	ONCT	Mon, Jul 3, 2006	12796.00	12964.00	11998.00	12026.00
608	NASDAQ	ONCT	Fri, Jun 30, 2006	13230.00	13426.00	12740.00	12740.00
607	NASDAQ	ONCT	Thu, Jun 29, 2006	12474.00	13244.00	12334.00	13202.00
606	NASDAQ	ONCT	Wed, Jun 28, 2006	11704.00	12432.00	11704.00	12432.00
605	NASDAQ	ONCT	Tue, Jun 27, 2006	12292.00	12544.00	11494.00	11606.00
604	NASDAQ	ONCT	Mon, Jun 26, 2006	11914.00	12278.00	11830.00	12278.00
603	NASDAQ	ONCT	Fri, Jun 23, 2006	12362.00	12362.00	11830.00	11844.00
602	NASDAQ	ONCT	Thu, Jun 22, 2006	12936.00	13006.00	12208.00	12390.00
601	NASDAQ	ONCT	Wed, Jun 21, 2006	12460.00	13020.00	12460.00	12908.00
600	NASDAQ	ONCT	Tue, Jun 20, 2006	12446.00	12446.00	12110.00	12362.00
599	NASDAQ	ONCT	Mon, Jun 19, 2006	12964.00	13174.00	12180.00	12390.00
598	NASDAQ	ONCT	Fri, Jun 16, 2006	12880.00	13090.00	12488.00	12908.00
597	NASDAQ	ONCT	Thu, Jun 15, 2006	12110.00	13118.00	12110.00	12936.00
596	NASDAQ	ONCT	Wed, Jun 14, 2006	11662.00	11970.00	11284.00	11956.00
595	NASDAQ	ONCT	Tue, Jun 13, 2006	11648.00	11844.00	11438.00	11522.00
594	NASDAQ	ONCT	Mon, Jun 12, 2006	12334.00	12334.00	11550.00	11690.00
593	NASDAQ	ONCT	Fri, Jun 9, 2006	12110.00	12516.00	11830.00	12236.00
592	NASDAQ	ONCT	Thu, Jun 8, 2006	12124.00	12194.00	11410.00	12096.00
591	NASDAQ	ONCT	Wed, Jun 7, 2006	11816.00	12264.00	11634.00	12180.00
590	NASDAQ	ONCT	Tue, Jun 6, 2006	12586.00	12740.00	11704.00	11816.00
589	NASDAQ	ONCT	Mon, Jun 5, 2006	12614.00	12740.00	12418.00	12446.00
588	NASDAQ	ONCT	Fri, Jun 2, 2006	12376.00	12740.00	12306.00	12600.00
587	NASDAQ	ONCT	Thu, Jun 1, 2006	12082.00	12460.00	11970.00	12306.00
586	NASDAQ	ONCT	Wed, May 31, 2006	11998.00	12320.00	11900.00	12082.00
585	NASDAQ	ONCT	Tue, May 30, 2006	12040.00	12208.00	11900.00	11900.00
584	NASDAQ	ONCT	Fri, May 26, 2006	11998.00	12250.00	11956.00	12096.00
583	NASDAQ	ONCT	Thu, May 25, 2006	11508.00	11984.00	11438.00	11942.00
582	NASDAQ	ONCT	Wed, May 24, 2006	11368.00	11550.00	11228.00	11354.00
581	NASDAQ	ONCT	Tue, May 23, 2006	11662.00	11802.00	11368.00	11382.00
580	NASDAQ	ONCT	Mon, May 22, 2006	11900.00	12068.00	11550.00	11550.00
579	NASDAQ	ONCT	Fri, May 19, 2006	12026.00	12502.00	11788.00	11942.00
578	NASDAQ	ONCT	Thu, May 18, 2006	12166.00	12460.00	11914.00	11942.00
577	NASDAQ	ONCT	Wed, May 17, 2006	12684.00	12684.00	12040.00	12068.00
576	NASDAQ	ONCT	Tue, May 16, 2006	12866.00	13020.00	12404.00	12810.00
575	NASDAQ	ONCT	Mon, May 15, 2006	13020.00	13020.00	12572.00	12852.00
574	NASDAQ	ONCT	Fri, May 12, 2006	12376.00	12376.00	11928.00	11970.00
573	NASDAQ	ONCT	Thu, May 11, 2006	13118.00	13118.00	12376.00	12390.00
572	NASDAQ	ONCT	Wed, May 10, 2006	13160.00	13230.00	12950.00	13146.00
571	NASDAQ	ONCT	Tue, May 9, 2006	13748.00	13776.00	13090.00	13160.00
570	NASDAQ	ONCT	Mon, May 8, 2006	13818.00	13818.00	13566.00	13720.00
569	NASDAQ	ONCT	Fri, May 5, 2006	14084.00	14238.00	13594.00	13832.00
568	NASDAQ	ONCT	Thu, May 4, 2006	13916.00	14448.00	13916.00	13986.00
567	NASDAQ	ONCT	Wed, May 3, 2006	13650.00	14308.00	13650.00	13874.00
566	NASDAQ	ONCT	Tue, May 2, 2006	12824.00	13790.00	12656.00	13608.00
565	NASDAQ	ONCT	Mon, May 1, 2006	13314.00	13482.00	12810.00	12852.00
564	NASDAQ	ONCT	Fri, Apr 28, 2006	13706.00	13720.00	13202.00	13300.00
563	NASDAQ	ONCT	Thu, Apr 27, 2006	14574.00	14574.00	13664.00	13804.00
562	NASDAQ	ONCT	Wed, Apr 26, 2006	14350.00	14490.00	14000.00	14112.00
561	NASDAQ	ONCT	Tue, Apr 25, 2006	14532.00	14658.00	14406.00	14476.00
560	NASDAQ	ONCT	Mon, Apr 24, 2006	14588.00	14826.00	14420.00	14420.00
559	NASDAQ	ONCT	Fri, Apr 21, 2006	14966.00	14966.00	14574.00	14658.00
558	NASDAQ	ONCT	Thu, Apr 20, 2006	14728.00	14994.00	14700.00	14728.00
557	NASDAQ	ONCT	Wed, Apr 19, 2006	14798.00	14854.00	14616.00	14854.00
556	NASDAQ	ONCT	Tue, Apr 18, 2006	15022.00	15064.00	14714.00	14812.00
555	NASDAQ	ONCT	Mon, Apr 17, 2006	15232.00	15260.00	14854.00	14994.00
554	NASDAQ	ONCT	Thu, Apr 13, 2006	15190.00	15386.00	15148.00	15162.00
553	NASDAQ	ONCT	Wed, Apr 12, 2006	15302.00	15330.00	15120.00	15274.00
552	NASDAQ	ONCT	Tue, Apr 11, 2006	15400.00	15582.00	15064.00	15260.00
551	NASDAQ	ONCT	Mon, Apr 10, 2006	15302.00	15484.00	15274.00	15288.00
550	NASDAQ	ONCT	Fri, Apr 7, 2006	16072.00	16100.00	15176.00	15246.00
549	NASDAQ	ONCT	Thu, Apr 6, 2006	16142.00	16464.00	15918.00	16058.00
548	NASDAQ	ONCT	Wed, Apr 5, 2006	16240.00	16240.00	15988.00	16198.00
547	NASDAQ	ONCT	Tue, Apr 4, 2006	15470.00	16240.00	15470.00	16156.00
546	NASDAQ	ONCT	Mon, Apr 3, 2006	15274.00	15750.00	15246.00	15316.00
545	NASDAQ	ONCT	Fri, Mar 31, 2006	14784.00	15288.00	14784.00	15288.00
544	NASDAQ	ONCT	Thu, Mar 30, 2006	15218.00	15288.00	14700.00	14784.00
543	NASDAQ	ONCT	Wed, Mar 29, 2006	15302.00	15414.00	15022.00	15148.00
542	NASDAQ	ONCT	Tue, Mar 28, 2006	15358.00	15834.00	15120.00	15316.00
541	NASDAQ	ONCT	Mon, Mar 27, 2006	14994.00	15442.00	14700.00	15442.00
540	NASDAQ	ONCT	Fri, Mar 24, 2006	15288.00	15288.00	14756.00	15050.00
539	NASDAQ	ONCT	Thu, Mar 23, 2006	15610.00	15610.00	15190.00	15330.00
538	NASDAQ	ONCT	Wed, Mar 22, 2006	15428.00	15680.00	15204.00	15680.00
537	NASDAQ	ONCT	Tue, Mar 21, 2006	16100.00	16100.00	15428.00	15470.00
536	NASDAQ	ONCT	Mon, Mar 20, 2006	16268.00	16268.00	15638.00	16184.00
535	NASDAQ	ONCT	Fri, Mar 17, 2006	16478.00	16646.00	16170.00	16310.00
534	NASDAQ	ONCT	Thu, Mar 16, 2006	16002.00	16450.00	15876.00	16394.00
533	NASDAQ	ONCT	Wed, Mar 15, 2006	16800.00	16800.00	15848.00	15918.00
532	NASDAQ	ONCT	Tue, Mar 14, 2006	16464.00	16800.00	16394.00	16758.00
531	NASDAQ	ONCT	Mon, Mar 13, 2006	16058.00	16618.00	15960.00	16450.00
530	NASDAQ	ONCT	Fri, Mar 10, 2006	15610.00	15918.00	15554.00	15918.00
529	NASDAQ	ONCT	Thu, Mar 9, 2006	16478.00	16632.00	15554.00	15652.00
528	NASDAQ	ONCT	Wed, Mar 8, 2006	16380.00	16800.00	16380.00	16450.00
527	NASDAQ	ONCT	Tue, Mar 7, 2006	16590.00	16940.00	16324.00	16408.00
526	NASDAQ	ONCT	Mon, Mar 6, 2006	16772.00	16786.00	16478.00	16590.00
525	NASDAQ	ONCT	Fri, Mar 3, 2006	16870.00	16968.00	16576.00	16702.00
524	NASDAQ	ONCT	Thu, Mar 2, 2006	16156.00	17080.00	16086.00	16912.00
523	NASDAQ	ONCT	Wed, Mar 1, 2006	15218.00	16142.00	15190.00	16128.00
522	NASDAQ	ONCT	Tue, Feb 28, 2006	16744.00	16926.00	14504.00	15148.00
521	NASDAQ	ONCT	Mon, Feb 27, 2006	16436.00	16800.00	16394.00	16730.00
520	NASDAQ	ONCT	Fri, Feb 24, 2006	16198.00	16422.00	15834.00	16212.00
519	NASDAQ	ONCT	Thu, Feb 23, 2006	16380.00	16436.00	15918.00	16142.00
518	NASDAQ	ONCT	Wed, Feb 22, 2006	15890.00	16618.00	15526.00	16338.00
517	NASDAQ	ONCT	Tue, Feb 21, 2006	15610.00	15876.00	15456.00	15848.00
516	NASDAQ	ONCT	Fri, Feb 17, 2006	15330.00	15904.00	15120.00	15610.00
515	NASDAQ	ONCT	Thu, Feb 16, 2006	15190.00	15400.00	14112.00	15260.00
514	NASDAQ	ONCT	Wed, Feb 15, 2006	14938.00	15358.00	14938.00	15358.00
513	NASDAQ	ONCT	Tue, Feb 14, 2006	15050.00	15134.00	14742.00	14994.00
512	NASDAQ	ONCT	Mon, Feb 13, 2006	14840.00	15092.00	14798.00	14826.00
511	NASDAQ	ONCT	Fri, Feb 10, 2006	14602.00	14924.00	14294.00	14882.00
510	NASDAQ	ONCT	Thu, Feb 9, 2006	14700.00	14826.00	14308.00	14560.00
509	NASDAQ	ONCT	Wed, Feb 8, 2006	14560.00	14742.00	14210.00	14616.00
508	NASDAQ	ONCT	Tue, Feb 7, 2006	14112.00	14686.00	14000.00	14476.00
507	NASDAQ	ONCT	Mon, Feb 6, 2006	14588.00	14588.00	14000.00	14070.00
506	NASDAQ	ONCT	Fri, Feb 3, 2006	14700.00	14980.00	14378.00	14532.00
505	NASDAQ	ONCT	Thu, Feb 2, 2006	15358.00	15400.00	14420.00	14700.00
504	NASDAQ	ONCT	Wed, Feb 1, 2006	14826.00	15246.00	14224.00	15134.00
503	NASDAQ	ONCT	Tue, Jan 31, 2006	14168.00	15120.00	13972.00	14798.00
502	NASDAQ	ONCT	Mon, Jan 30, 2006	13664.00	14070.00	13328.00	13972.00
501	NASDAQ	ONCT	Fri, Jan 27, 2006	13300.00	14056.00	13300.00	13426.00
500	NASDAQ	ONCT	Thu, Jan 26, 2006	12866.00	13034.00	12558.00	12978.00
499	NASDAQ	ONCT	Wed, Jan 25, 2006	12320.00	13286.00	12012.00	12726.00
498	NASDAQ	ONCT	Tue, Jan 24, 2006	12600.00	12600.00	12138.00	12586.00
497	NASDAQ	ONCT	Mon, Jan 23, 2006	12628.00	12670.00	12488.00	12600.00
496	NASDAQ	ONCT	Fri, Jan 20, 2006	13062.00	13062.00	12320.00	12516.00
495	NASDAQ	ONCT	Thu, Jan 19, 2006	12292.00	13440.00	12040.00	12978.00
494	NASDAQ	ONCT	Wed, Jan 18, 2006	11634.00	12712.00	11550.00	12222.00
493	NASDAQ	ONCT	Tue, Jan 17, 2006	12306.00	12306.00	11606.00	11634.00
492	NASDAQ	ONCT	Fri, Jan 13, 2006	12208.00	12446.00	12152.00	12180.00
491	NASDAQ	ONCT	Thu, Jan 12, 2006	12810.00	12810.00	11984.00	12068.00
490	NASDAQ	ONCT	Wed, Jan 11, 2006	12600.00	12796.00	12516.00	12796.00
489	NASDAQ	ONCT	Tue, Jan 10, 2006	12670.00	12824.00	12558.00	12656.00
488	NASDAQ	ONCT	Mon, Jan 9, 2006	11816.00	12670.00	11480.00	12446.00
487	NASDAQ	ONCT	Fri, Jan 6, 2006	11452.00	12222.00	11242.00	11816.00
486	NASDAQ	ONCT	Thu, Jan 5, 2006	10808.00	11452.00	10710.00	11340.00
485	NASDAQ	ONCT	Wed, Jan 4, 2006	10626.00	10920.00	10500.00	10682.00
484	NASDAQ	ONCT	Tue, Jan 3, 2006	10612.00	10738.00	10402.00	10598.00
483	NASDAQ	ONCT	Fri, Dec 30, 2005	10514.00	10668.00	10290.00	10584.00
482	NASDAQ	ONCT	Thu, Dec 29, 2005	10416.00	10584.00	10304.00	10500.00
481	NASDAQ	ONCT	Wed, Dec 28, 2005	10458.00	10710.00	10290.00	10486.00
480	NASDAQ	ONCT	Tue, Dec 27, 2005	10780.00	10780.00	10122.00	10458.00
479	NASDAQ	ONCT	Fri, Dec 23, 2005	10990.00	11102.00	10752.00	10906.00
478	NASDAQ	ONCT	Thu, Dec 22, 2005	10766.00	11088.00	10556.00	11088.00
477	NASDAQ	ONCT	Wed, Dec 21, 2005	10780.00	11060.00	10500.00	10682.00
476	NASDAQ	ONCT	Tue, Dec 20, 2005	10794.00	10794.00	10500.00	10668.00
475	NASDAQ	ONCT	Mon, Dec 19, 2005	11186.00	11200.00	10570.00	10696.00
474	NASDAQ	ONCT	Fri, Dec 16, 2005	10976.00	11158.00	10780.00	11158.00
473	NASDAQ	ONCT	Thu, Dec 15, 2005	11340.00	11550.00	10850.00	10920.00
472	NASDAQ	ONCT	Wed, Dec 14, 2005	10570.00	11032.00	10570.00	10780.00
471	NASDAQ	ONCT	Tue, Dec 13, 2005	10360.00	11424.00	10290.00	10500.00
470	NASDAQ	ONCT	Mon, Dec 12, 2005	10752.00	10920.00	10290.00	10444.00
469	NASDAQ	ONCT	Fri, Dec 9, 2005	11102.00	11102.00	10654.00	10696.00
468	NASDAQ	ONCT	Thu, Dec 8, 2005	10584.00	11060.00	10584.00	11060.00
467	NASDAQ	ONCT	Wed, Dec 7, 2005	10640.00	10640.00	10500.00	10500.00
466	NASDAQ	ONCT	Tue, Dec 6, 2005	10388.00	10570.00	10360.00	10514.00
465	NASDAQ	ONCT	Mon, Dec 5, 2005	10570.00	10570.00	10220.00	10416.00
464	NASDAQ	ONCT	Fri, Dec 2, 2005	10738.00	10738.00	10332.00	10598.00
463	NASDAQ	ONCT	Thu, Dec 1, 2005	11046.00	11088.00	10444.00	10710.00
462	NASDAQ	ONCT	Wed, Nov 30, 2005	10360.00	10962.00	10304.00	10962.00
461	NASDAQ	ONCT	Tue, Nov 29, 2005	10850.00	10962.00	10290.00	10402.00
460	NASDAQ	ONCT	Mon, Nov 28, 2005	11284.00	11480.00	10724.00	10850.00
459	NASDAQ	ONCT	Fri, Nov 25, 2005	11340.00	11340.00	10934.00	11214.00
458	NASDAQ	ONCT	Wed, Nov 23, 2005	10990.00	11130.00	10920.00	11018.00
457	NASDAQ	ONCT	Tue, Nov 22, 2005	11102.00	11186.00	10822.00	10962.00
456	NASDAQ	ONCT	Mon, Nov 21, 2005	10934.00	11340.00	10920.00	11116.00
455	NASDAQ	ONCT	Fri, Nov 18, 2005	11606.00	11620.00	10822.00	10920.00
454	NASDAQ	ONCT	Thu, Nov 17, 2005	11592.00	11662.00	11284.00	11424.00
453	NASDAQ	ONCT	Wed, Nov 16, 2005	11578.00	11760.00	11452.00	11536.00
452	NASDAQ	ONCT	Tue, Nov 15, 2005	11900.00	11956.00	11536.00	11662.00
451	NASDAQ	ONCT	Mon, Nov 14, 2005	12852.00	12894.00	11956.00	11984.00
450	NASDAQ	ONCT	Fri, Nov 11, 2005	12544.00	12670.00	12460.00	12656.00
449	NASDAQ	ONCT	Thu, Nov 10, 2005	12082.00	12586.00	11816.00	12362.00
448	NASDAQ	ONCT	Wed, Nov 9, 2005	11956.00	12306.00	11760.00	12180.00
447	NASDAQ	ONCT	Tue, Nov 8, 2005	12460.00	12460.00	11956.00	12012.00
446	NASDAQ	ONCT	Mon, Nov 7, 2005	12124.00	12600.00	11816.00	12418.00
445	NASDAQ	ONCT	Fri, Nov 4, 2005	11606.00	12082.00	11606.00	11886.00
444	NASDAQ	ONCT	Thu, Nov 3, 2005	12544.00	12586.00	11704.00	11746.00
443	NASDAQ	ONCT	Wed, Nov 2, 2005	12152.00	12600.00	12138.00	12292.00
442	NASDAQ	ONCT	Tue, Nov 1, 2005	12250.00	12404.00	11900.00	12068.00
441	NASDAQ	ONCT	Mon, Oct 31, 2005	12628.00	12852.00	12250.00	12320.00
440	NASDAQ	ONCT	Fri, Oct 28, 2005	12628.00	12866.00	12628.00	12670.00
439	NASDAQ	ONCT	Thu, Oct 27, 2005	12712.00	13048.00	12446.00	12530.00
438	NASDAQ	ONCT	Wed, Oct 26, 2005	12726.00	13146.00	12684.00	12866.00
437	NASDAQ	ONCT	Tue, Oct 25, 2005	13062.00	13300.00	12614.00	12796.00
436	NASDAQ	ONCT	Mon, Oct 24, 2005	12362.00	13090.00	12362.00	13090.00
435	NASDAQ	ONCT	Fri, Oct 21, 2005	12600.00	12838.00	12250.00	12334.00
434	NASDAQ	ONCT	Thu, Oct 20, 2005	13146.00	13300.00	12964.00	13090.00
433	NASDAQ	ONCT	Wed, Oct 19, 2005	12810.00	13090.00	12320.00	13090.00
432	NASDAQ	ONCT	Tue, Oct 18, 2005	13020.00	13230.00	12670.00	12866.00
431	NASDAQ	ONCT	Mon, Oct 17, 2005	13300.00	13300.00	12740.00	13020.00
430	NASDAQ	ONCT	Fri, Oct 14, 2005	12320.00	13286.00	12320.00	12642.00
429	NASDAQ	ONCT	Thu, Oct 13, 2005	12068.00	12418.00	11774.00	12166.00
428	NASDAQ	ONCT	Wed, Oct 12, 2005	10934.00	12264.00	10934.00	11984.00
427	NASDAQ	ONCT	Tue, Oct 11, 2005	11424.00	11844.00	10640.00	10920.00
426	NASDAQ	ONCT	Mon, Oct 10, 2005	11830.00	11886.00	11200.00	11382.00
425	NASDAQ	ONCT	Fri, Oct 7, 2005	11928.00	12446.00	11186.00	11578.00
424	NASDAQ	ONCT	Thu, Oct 6, 2005	12432.00	12950.00	11550.00	11704.00
423	NASDAQ	ONCT	Wed, Oct 5, 2005	13034.00	13202.00	12460.00	12460.00
422	NASDAQ	ONCT	Tue, Oct 4, 2005	13300.00	13314.00	12950.00	12964.00
421	NASDAQ	ONCT	Mon, Oct 3, 2005	13188.00	13496.00	12880.00	13244.00
420	NASDAQ	ONCT	Fri, Sep 30, 2005	12824.00	13048.00	12432.00	13034.00
419	NASDAQ	ONCT	Thu, Sep 29, 2005	12488.00	12922.00	12334.00	12922.00
418	NASDAQ	ONCT	Wed, Sep 28, 2005	12810.00	12908.00	11984.00	12376.00
417	NASDAQ	ONCT	Tue, Sep 27, 2005	13580.00	13580.00	12600.00	12894.00
416	NASDAQ	ONCT	Mon, Sep 26, 2005	13440.00	13524.00	13090.00	13300.00
415	NASDAQ	ONCT	Fri, Sep 23, 2005	14630.00	14630.00	13090.00	13300.00
414	NASDAQ	ONCT	Thu, Sep 22, 2005	14392.00	14910.00	13790.00	13832.00
413	NASDAQ	ONCT	Wed, Sep 21, 2005	14840.00	14952.00	14252.00	14322.00
412	NASDAQ	ONCT	Tue, Sep 20, 2005	14756.00	15078.00	14756.00	14910.00
411	NASDAQ	ONCT	Mon, Sep 19, 2005	14798.00	14868.00	14700.00	14756.00
410	NASDAQ	ONCT	Fri, Sep 16, 2005	14560.00	15218.00	14266.00	14826.00
409	NASDAQ	ONCT	Thu, Sep 15, 2005	15120.00	15120.00	14420.00	14476.00
408	NASDAQ	ONCT	Wed, Sep 14, 2005	16156.00	16156.00	14910.00	15106.00
407	NASDAQ	ONCT	Tue, Sep 13, 2005	15120.00	16170.00	14672.00	16086.00
406	NASDAQ	ONCT	Mon, Sep 12, 2005	14784.00	14994.00	14476.00	14952.00
405	NASDAQ	ONCT	Fri, Sep 9, 2005	14686.00	14826.00	14420.00	14630.00
404	NASDAQ	ONCT	Thu, Sep 8, 2005	14266.00	14700.00	14154.00	14434.00
403	NASDAQ	ONCT	Wed, Sep 7, 2005	14266.00	14490.00	13860.00	14350.00
402	NASDAQ	ONCT	Tue, Sep 6, 2005	14098.00	14518.00	14028.00	14168.00
401	NASDAQ	ONCT	Fri, Sep 2, 2005	13860.00	14224.00	13860.00	13902.00
400	NASDAQ	ONCT	Thu, Sep 1, 2005	14266.00	14364.00	13930.00	14112.00
399	NASDAQ	ONCT	Wed, Aug 31, 2005	14070.00	14210.00	13930.00	14112.00
398	NASDAQ	ONCT	Tue, Aug 30, 2005	14602.00	14602.00	13902.00	14084.00
397	NASDAQ	ONCT	Mon, Aug 29, 2005	14000.00	14364.00	14000.00	14350.00
396	NASDAQ	ONCT	Fri, Aug 26, 2005	14266.00	14308.00	14042.00	14112.00
395	NASDAQ	ONCT	Thu, Aug 25, 2005	14028.00	14532.00	13972.00	14490.00
394	NASDAQ	ONCT	Wed, Aug 24, 2005	14546.00	14616.00	14000.00	14000.00
393	NASDAQ	ONCT	Tue, Aug 23, 2005	14700.00	14700.00	14448.00	14518.00
392	NASDAQ	ONCT	Mon, Aug 22, 2005	14280.00	14658.00	14280.00	14644.00
391	NASDAQ	ONCT	Fri, Aug 19, 2005	14350.00	14602.00	14182.00	14420.00
390	NASDAQ	ONCT	Thu, Aug 18, 2005	14140.00	14588.00	14140.00	14378.00
389	NASDAQ	ONCT	Wed, Aug 17, 2005	14070.00	14448.00	14042.00	14266.00
388	NASDAQ	ONCT	Tue, Aug 16, 2005	14560.00	14560.00	14084.00	14140.00
387	NASDAQ	ONCT	Mon, Aug 15, 2005	14350.00	14868.00	14168.00	14588.00
386	NASDAQ	ONCT	Fri, Aug 12, 2005	14896.00	15106.00	14364.00	14364.00
385	NASDAQ	ONCT	Thu, Aug 11, 2005	14952.00	15232.00	14742.00	15120.00
384	NASDAQ	ONCT	Wed, Aug 10, 2005	14840.00	15470.00	14700.00	14882.00
383	NASDAQ	ONCT	Tue, Aug 9, 2005	14798.00	15904.00	14574.00	14770.00
382	NASDAQ	ONCT	Mon, Aug 8, 2005	15134.00	15134.00	14630.00	14756.00
381	NASDAQ	ONCT	Fri, Aug 5, 2005	15260.00	15260.00	14140.00	15092.00
380	NASDAQ	ONCT	Thu, Aug 4, 2005	16100.00	16100.00	14742.00	15260.00
379	NASDAQ	ONCT	Wed, Aug 3, 2005	16772.00	16828.00	16044.00	16100.00
378	NASDAQ	ONCT	Tue, Aug 2, 2005	16996.00	17192.00	16464.00	16604.00
377	NASDAQ	ONCT	Mon, Aug 1, 2005	16366.00	17122.00	16310.00	16800.00
376	NASDAQ	ONCT	Fri, Jul 29, 2005	15428.00	17122.00	15428.00	16310.00
375	NASDAQ	ONCT	Thu, Jul 28, 2005	14770.00	15456.00	14588.00	15400.00
374	NASDAQ	ONCT	Wed, Jul 27, 2005	15106.00	15470.00	14700.00	15400.00
373	NASDAQ	ONCT	Tue, Jul 26, 2005	14588.00	15400.00	14588.00	15204.00
372	NASDAQ	ONCT	Mon, Jul 25, 2005	14994.00	15386.00	14532.00	14588.00
371	NASDAQ	ONCT	Fri, Jul 22, 2005	15666.00	15666.00	14434.00	15106.00
370	NASDAQ	ONCT	Thu, Jul 21, 2005	15456.00	15456.00	15022.00	15400.00
369	NASDAQ	ONCT	Wed, Jul 20, 2005	15260.00	15610.00	15232.00	15400.00
368	NASDAQ	ONCT	Tue, Jul 19, 2005	15442.00	15526.00	15036.00	15400.00
367	NASDAQ	ONCT	Mon, Jul 18, 2005	15638.00	15638.00	14952.00	15386.00
366	NASDAQ	ONCT	Fri, Jul 15, 2005	14546.00	15064.00	14518.00	14952.00
365	NASDAQ	ONCT	Thu, Jul 14, 2005	14700.00	14700.00	14434.00	14616.00
364	NASDAQ	ONCT	Wed, Jul 13, 2005	15050.00	15050.00	14714.00	14798.00
363	NASDAQ	ONCT	Tue, Jul 12, 2005	15232.00	15554.00	15064.00	15064.00
362	NASDAQ	ONCT	Mon, Jul 11, 2005	15092.00	15666.00	15078.00	15372.00
361	NASDAQ	ONCT	Fri, Jul 8, 2005	15414.00	15442.00	15078.00	15218.00
360	NASDAQ	ONCT	Thu, Jul 7, 2005	15260.00	15736.00	15260.00	15400.00
359	NASDAQ	ONCT	Wed, Jul 6, 2005	15400.00	15470.00	15344.00	15344.00
358	NASDAQ	ONCT	Tue, Jul 5, 2005	15064.00	15400.00	14938.00	15232.00
357	NASDAQ	ONCT	Fri, Jul 1, 2005	14700.00	18480.00	14700.00	15092.00
356	NASDAQ	ONCT	Thu, Jun 30, 2005	13958.00	14238.00	13790.00	13916.00
355	NASDAQ	ONCT	Wed, Jun 29, 2005	14140.00	14336.00	13790.00	13818.00
354	NASDAQ	ONCT	Tue, Jun 28, 2005	13706.00	14784.00	13706.00	14140.00
353	NASDAQ	ONCT	Mon, Jun 27, 2005	14098.00	14224.00	13650.00	13678.00
352	NASDAQ	ONCT	Fri, Jun 24, 2005	15064.00	15680.00	14112.00	14154.00
351	NASDAQ	ONCT	Thu, Jun 23, 2005	15540.00	15918.00	15064.00	15162.00
350	NASDAQ	ONCT	Wed, Jun 22, 2005	16156.00	16408.00	15820.00	16058.00
349	NASDAQ	ONCT	Tue, Jun 21, 2005	15106.00	16282.00	15106.00	16072.00
348	NASDAQ	ONCT	Mon, Jun 20, 2005	15120.00	15400.00	15078.00	15316.00
347	NASDAQ	ONCT	Fri, Jun 17, 2005	14994.00	15372.00	14728.00	15148.00
346	NASDAQ	ONCT	Thu, Jun 16, 2005	14420.00	15050.00	14000.00	14840.00
345	NASDAQ	ONCT	Wed, Jun 15, 2005	13538.00	14630.00	13300.00	14420.00
344	NASDAQ	ONCT	Tue, Jun 14, 2005	13300.00	13468.00	13258.00	13468.00
343	NASDAQ	ONCT	Mon, Jun 13, 2005	13230.00	13538.00	13230.00	13300.00
342	NASDAQ	ONCT	Fri, Jun 10, 2005	13468.00	13468.00	13258.00	13300.00
341	NASDAQ	ONCT	Thu, Jun 9, 2005	13300.00	13510.00	13188.00	13412.00
340	NASDAQ	ONCT	Wed, Jun 8, 2005	13300.00	13384.00	13258.00	13370.00
339	NASDAQ	ONCT	Tue, Jun 7, 2005	13300.00	13342.00	13160.00	13328.00
338	NASDAQ	ONCT	Mon, Jun 6, 2005	13006.00	13244.00	12908.00	13216.00
337	NASDAQ	ONCT	Fri, Jun 3, 2005	13300.00	13300.00	12908.00	13146.00
336	NASDAQ	ONCT	Thu, Jun 2, 2005	13286.00	13300.00	13034.00	13258.00
335	NASDAQ	ONCT	Wed, Jun 1, 2005	12810.00	13202.00	12698.00	13202.00
334	NASDAQ	ONCT	Tue, May 31, 2005	12964.00	12964.00	12600.00	12656.00
333	NASDAQ	ONCT	Fri, May 27, 2005	13104.00	13104.00	12978.00	13006.00
332	NASDAQ	ONCT	Thu, May 26, 2005	12908.00	13118.00	12908.00	13006.00
331	NASDAQ	ONCT	Wed, May 25, 2005	12992.00	13202.00	12894.00	12894.00
330	NASDAQ	ONCT	Tue, May 24, 2005	12894.00	13230.00	12824.00	13020.00
329	NASDAQ	ONCT	Mon, May 23, 2005	12782.00	13412.00	12782.00	12894.00
328	NASDAQ	ONCT	Fri, May 20, 2005	13230.00	13370.00	13062.00	13300.00
327	NASDAQ	ONCT	Thu, May 19, 2005	13664.00	13706.00	13160.00	13286.00
326	NASDAQ	ONCT	Wed, May 18, 2005	13692.00	13944.00	13398.00	13594.00
325	NASDAQ	ONCT	Tue, May 17, 2005	14112.00	14336.00	13188.00	13664.00
324	NASDAQ	ONCT	Mon, May 16, 2005	15400.00	16450.00	14112.00	14168.00
323	NASDAQ	ONCT	Fri, May 13, 2005	14000.00	14420.00	14000.00	14014.00
322	NASDAQ	ONCT	Thu, May 12, 2005	14560.00	14658.00	13664.00	13664.00
321	NASDAQ	ONCT	Wed, May 11, 2005	14448.00	14770.00	14406.00	14560.00
320	NASDAQ	ONCT	Tue, May 10, 2005	14056.00	14700.00	14056.00	14560.00
319	NASDAQ	ONCT	Mon, May 9, 2005	13986.00	14140.00	13300.00	14056.00
318	NASDAQ	ONCT	Fri, May 6, 2005	14630.00	14630.00	13440.00	13580.00
317	NASDAQ	ONCT	Thu, May 5, 2005	12656.00	14546.00	12558.00	14350.00
316	NASDAQ	ONCT	Wed, May 4, 2005	12586.00	12642.00	12390.00	12600.00
315	NASDAQ	ONCT	Tue, May 3, 2005	12740.00	12796.00	12348.00	12390.00
314	NASDAQ	ONCT	Mon, May 2, 2005	12572.00	12670.00	12474.00	12572.00
313	NASDAQ	ONCT	Fri, Apr 29, 2005	12152.00	12796.00	12082.00	12530.00
312	NASDAQ	ONCT	Thu, Apr 28, 2005	12782.00	12782.00	12152.00	12152.00
311	NASDAQ	ONCT	Wed, Apr 27, 2005	12390.00	12726.00	12180.00	12502.00
310	NASDAQ	ONCT	Tue, Apr 26, 2005	12250.00	12502.00	12180.00	12236.00
309	NASDAQ	ONCT	Mon, Apr 25, 2005	12572.00	13020.00	12306.00	12306.00
308	NASDAQ	ONCT	Fri, Apr 22, 2005	12614.00	12642.00	12222.00	12292.00
307	NASDAQ	ONCT	Thu, Apr 21, 2005	12600.00	12670.00	12376.00	12628.00
306	NASDAQ	ONCT	Wed, Apr 20, 2005	12600.00	12600.00	12362.00	12418.00
305	NASDAQ	ONCT	Tue, Apr 19, 2005	12600.00	12600.00	12390.00	12600.00
304	NASDAQ	ONCT	Mon, Apr 18, 2005	12880.00	13020.00	12320.00	12320.00
303	NASDAQ	ONCT	Fri, Apr 15, 2005	13272.00	13272.00	12600.00	12670.00
302	NASDAQ	ONCT	Thu, Apr 14, 2005	13174.00	13300.00	13020.00	13020.00
301	NASDAQ	ONCT	Wed, Apr 13, 2005	13090.00	13286.00	13020.00	13020.00
300	NASDAQ	ONCT	Tue, Apr 12, 2005	13118.00	13300.00	13020.00	13174.00
299	NASDAQ	ONCT	Mon, Apr 11, 2005	13118.00	13356.00	13118.00	13230.00
298	NASDAQ	ONCT	Fri, Apr 8, 2005	13482.00	13482.00	13216.00	13300.00
297	NASDAQ	ONCT	Thu, Apr 7, 2005	13356.00	13426.00	13244.00	13314.00
296	NASDAQ	ONCT	Wed, Apr 6, 2005	13384.00	13510.00	13216.00	13356.00
295	NASDAQ	ONCT	Tue, Apr 5, 2005	13090.00	13202.00	12964.00	13202.00
294	NASDAQ	ONCT	Mon, Apr 4, 2005	13426.00	13440.00	12950.00	13034.00
293	NASDAQ	ONCT	Fri, Apr 1, 2005	13426.00	13650.00	13020.00	13020.00
292	NASDAQ	ONCT	Thu, Mar 31, 2005	13720.00	13888.00	12572.00	12740.00
291	NASDAQ	ONCT	Wed, Mar 30, 2005	13720.00	14000.00	13720.00	13720.00
290	NASDAQ	ONCT	Tue, Mar 29, 2005	14070.00	14070.00	13790.00	13874.00
289	NASDAQ	ONCT	Mon, Mar 28, 2005	14280.00	14280.00	13944.00	13958.00
288	NASDAQ	ONCT	Thu, Mar 24, 2005	14322.00	14336.00	14014.00	14028.00
287	NASDAQ	ONCT	Wed, Mar 23, 2005	14014.00	14210.00	13944.00	14070.00
286	NASDAQ	ONCT	Tue, Mar 22, 2005	14084.00	14462.00	14000.00	14112.00
285	NASDAQ	ONCT	Mon, Mar 21, 2005	14000.00	14420.00	14000.00	14014.00
284	NASDAQ	ONCT	Fri, Mar 18, 2005	14602.00	14952.00	14140.00	14224.00
283	NASDAQ	ONCT	Thu, Mar 17, 2005	15400.00	15526.00	14322.00	14406.00
282	NASDAQ	ONCT	Wed, Mar 16, 2005	14700.00	15526.00	14280.00	15372.00
281	NASDAQ	ONCT	Tue, Mar 15, 2005	14700.00	14714.00	13986.00	14364.00
280	NASDAQ	ONCT	Mon, Mar 14, 2005	14000.00	14560.00	14000.00	14518.00
279	NASDAQ	ONCT	Fri, Mar 11, 2005	14266.00	14266.00	13874.00	14140.00
278	NASDAQ	ONCT	Thu, Mar 10, 2005	14518.00	14560.00	14280.00	14462.00
277	NASDAQ	ONCT	Wed, Mar 9, 2005	14280.00	14560.00	14224.00	14448.00
276	NASDAQ	ONCT	Tue, Mar 8, 2005	14350.00	14406.00	14000.00	14266.00
275	NASDAQ	ONCT	Mon, Mar 7, 2005	14042.00	14056.00	13986.00	13986.00
274	NASDAQ	ONCT	Fri, Mar 4, 2005	14462.00	14546.00	13916.00	13986.00
273	NASDAQ	ONCT	Thu, Mar 3, 2005	14420.00	14658.00	14140.00	14140.00
272	NASDAQ	ONCT	Wed, Mar 2, 2005	14518.00	14672.00	14364.00	14378.00
271	NASDAQ	ONCT	Tue, Mar 1, 2005	15022.00	15022.00	14462.00	14588.00
270	NASDAQ	ONCT	Mon, Feb 28, 2005	15442.00	15470.00	14602.00	14686.00
269	NASDAQ	ONCT	Fri, Feb 25, 2005	14798.00	16030.00	14798.00	15988.00
268	NASDAQ	ONCT	Thu, Feb 24, 2005	14896.00	15162.00	14602.00	14742.00
267	NASDAQ	ONCT	Wed, Feb 23, 2005	15232.00	15666.00	15064.00	15288.00
266	NASDAQ	ONCT	Tue, Feb 22, 2005	15400.00	15610.00	14364.00	15050.00
265	NASDAQ	ONCT	Fri, Feb 18, 2005	15078.00	16324.00	15064.00	15204.00
264	NASDAQ	ONCT	Thu, Feb 17, 2005	14840.00	15414.00	14840.00	15106.00
263	NASDAQ	ONCT	Wed, Feb 16, 2005	12908.00	16366.00	12768.00	14490.00
262	NASDAQ	ONCT	Tue, Feb 15, 2005	13230.00	13286.00	12418.00	12880.00
261	NASDAQ	ONCT	Mon, Feb 14, 2005	14196.00	14336.00	13342.00	13510.00
260	NASDAQ	ONCT	Fri, Feb 11, 2005	14700.00	14812.00	13580.00	14224.00
259	NASDAQ	ONCT	Thu, Feb 10, 2005	16548.00	16646.00	14364.00	14518.00
258	NASDAQ	ONCT	Wed, Feb 9, 2005	17486.00	17486.00	15904.00	15918.00
257	NASDAQ	ONCT	Tue, Feb 8, 2005	16562.00	17360.00	16548.00	17136.00
256	NASDAQ	ONCT	Mon, Feb 7, 2005	17024.00	17248.00	16352.00	16982.00
255	NASDAQ	ONCT	Fri, Feb 4, 2005	16450.00	16660.00	16100.00	16198.00
254	NASDAQ	ONCT	Thu, Feb 3, 2005	17486.00	17486.00	16464.00	16464.00
253	NASDAQ	ONCT	Wed, Feb 2, 2005	17752.00	17752.00	16884.00	16898.00
252	NASDAQ	ONCT	Tue, Feb 1, 2005	17640.00	18200.00	17640.00	17668.00
251	NASDAQ	ONCT	Mon, Jan 31, 2005	18060.00	18200.00	17976.00	18200.00
250	NASDAQ	ONCT	Fri, Jan 28, 2005	17836.00	18158.00	17528.00	17864.00
249	NASDAQ	ONCT	Thu, Jan 27, 2005	18116.00	18410.00	17500.00	17528.00
248	NASDAQ	ONCT	Wed, Jan 26, 2005	17542.00	17892.00	17500.00	17892.00
247	NASDAQ	ONCT	Tue, Jan 25, 2005	18004.00	18368.00	17500.00	17514.00
246	NASDAQ	ONCT	Mon, Jan 24, 2005	18018.00	18438.00	17528.00	17780.00
245	NASDAQ	ONCT	Fri, Jan 21, 2005	18270.00	18396.00	17570.00	17976.00
244	NASDAQ	ONCT	Thu, Jan 20, 2005	17850.00	18424.00	17850.00	18200.00
243	NASDAQ	ONCT	Wed, Jan 19, 2005	18130.00	18298.00	17962.00	18298.00
242	NASDAQ	ONCT	Tue, Jan 18, 2005	18004.00	18172.00	17514.00	18116.00
241	NASDAQ	ONCT	Fri, Jan 14, 2005	17710.00	18410.00	17710.00	18200.00
240	NASDAQ	ONCT	Thu, Jan 13, 2005	17290.00	17976.00	16884.00	17584.00
239	NASDAQ	ONCT	Wed, Jan 12, 2005	18900.00	18900.00	17178.00	17262.00
238	NASDAQ	ONCT	Tue, Jan 11, 2005	18620.00	18970.00	18270.00	18830.00
237	NASDAQ	ONCT	Mon, Jan 10, 2005	19110.00	19250.00	18704.00	18942.00
236	NASDAQ	ONCT	Fri, Jan 7, 2005	18480.00	18844.00	18410.00	18746.00
235	NASDAQ	ONCT	Thu, Jan 6, 2005	18746.00	18984.00	18480.00	18578.00
234	NASDAQ	ONCT	Wed, Jan 5, 2005	18648.00	18760.00	18550.00	18550.00
233	NASDAQ	ONCT	Tue, Jan 4, 2005	18550.00	19586.00	18214.00	19124.00
232	NASDAQ	ONCT	Mon, Jan 3, 2005	18900.00	18900.00	18634.00	18648.00
231	NASDAQ	ONCT	Fri, Dec 31, 2004	18620.00	19222.00	18620.00	18886.00
230	NASDAQ	ONCT	Thu, Dec 30, 2004	19040.00	19250.00	19040.00	19110.00
229	NASDAQ	ONCT	Wed, Dec 29, 2004	19138.00	19180.00	18872.00	19180.00
228	NASDAQ	ONCT	Tue, Dec 28, 2004	18900.00	19040.00	18676.00	19040.00
227	NASDAQ	ONCT	Mon, Dec 27, 2004	18550.00	18760.00	18550.00	18760.00
226	NASDAQ	ONCT	Thu, Dec 23, 2004	18746.00	18900.00	18662.00	18774.00
225	NASDAQ	ONCT	Wed, Dec 22, 2004	18634.00	18900.00	18634.00	18872.00
224	NASDAQ	ONCT	Tue, Dec 21, 2004	18900.00	18900.00	18620.00	18802.00
223	NASDAQ	ONCT	Mon, Dec 20, 2004	18900.00	18956.00	18564.00	18648.00
222	NASDAQ	ONCT	Fri, Dec 17, 2004	18774.00	18830.00	18550.00	18634.00
221	NASDAQ	ONCT	Thu, Dec 16, 2004	19460.00	19460.00	18592.00	18592.00
220	NASDAQ	ONCT	Wed, Dec 15, 2004	19516.00	19516.00	18620.00	19306.00
219	NASDAQ	ONCT	Tue, Dec 14, 2004	19180.00	19250.00	19026.00	19222.00
218	NASDAQ	ONCT	Mon, Dec 13, 2004	19180.00	19180.00	18634.00	18970.00
217	NASDAQ	ONCT	Fri, Dec 10, 2004	18606.00	19040.00	18606.00	19040.00
216	NASDAQ	ONCT	Thu, Dec 9, 2004	18858.00	18956.00	18774.00	18956.00
215	NASDAQ	ONCT	Wed, Dec 8, 2004	19166.00	19166.00	18704.00	19068.00
214	NASDAQ	ONCT	Tue, Dec 7, 2004	18830.00	19026.00	18550.00	18886.00
213	NASDAQ	ONCT	Mon, Dec 6, 2004	18606.00	19012.00	18606.00	18900.00
212	NASDAQ	ONCT	Fri, Dec 3, 2004	18774.00	18900.00	18494.00	18592.00
211	NASDAQ	ONCT	Thu, Dec 2, 2004	19208.00	19208.00	18522.00	18900.00
210	NASDAQ	ONCT	Wed, Dec 1, 2004	17584.00	19600.00	17556.00	18914.00
209	NASDAQ	ONCT	Tue, Nov 30, 2004	18690.00	18886.00	18200.00	18760.00
208	NASDAQ	ONCT	Mon, Nov 29, 2004	19740.00	20062.00	18788.00	18788.00
207	NASDAQ	ONCT	Fri, Nov 26, 2004	20118.00	20328.00	19544.00	19950.00
206	NASDAQ	ONCT	Wed, Nov 24, 2004	20370.00	20902.00	19530.00	19670.00
205	NASDAQ	ONCT	Tue, Nov 23, 2004	18452.00	20818.00	18228.00	20804.00
204	NASDAQ	ONCT	Mon, Nov 22, 2004	18970.00	18970.00	18340.00	18788.00
203	NASDAQ	ONCT	Fri, Nov 19, 2004	16394.00	19222.00	16394.00	19180.00
202	NASDAQ	ONCT	Thu, Nov 18, 2004	16030.00	17262.00	15792.00	16730.00
201	NASDAQ	ONCT	Wed, Nov 17, 2004	16002.00	16744.00	15904.00	16212.00
200	NASDAQ	ONCT	Tue, Nov 16, 2004	15834.00	16016.00	15414.00	15750.00
199	NASDAQ	ONCT	Mon, Nov 15, 2004	16450.00	16450.00	15470.00	15610.00
198	NASDAQ	ONCT	Fri, Nov 12, 2004	16058.00	16352.00	15806.00	16352.00
197	NASDAQ	ONCT	Thu, Nov 11, 2004	15400.00	16100.00	15400.00	16100.00
196	NASDAQ	ONCT	Wed, Nov 10, 2004	15792.00	15862.00	15442.00	15680.00
195	NASDAQ	ONCT	Tue, Nov 9, 2004	16030.00	16198.00	15260.00	15680.00
194	NASDAQ	ONCT	Mon, Nov 8, 2004	16310.00	16520.00	15820.00	16128.00
193	NASDAQ	ONCT	Fri, Nov 5, 2004	16800.00	17038.00	16072.00	16562.00
192	NASDAQ	ONCT	Thu, Nov 4, 2004	17010.00	17010.00	16506.00	16702.00
191	NASDAQ	ONCT	Wed, Nov 3, 2004	16688.00	17122.00	16156.00	16576.00
190	NASDAQ	ONCT	Tue, Nov 2, 2004	16856.00	16856.00	16408.00	16408.00
189	NASDAQ	ONCT	Mon, Nov 1, 2004	16884.00	16940.00	16604.00	16800.00
188	NASDAQ	ONCT	Fri, Oct 29, 2004	16660.00	16898.00	16548.00	16632.00
187	NASDAQ	ONCT	Thu, Oct 28, 2004	16618.00	17150.00	16618.00	16898.00
186	NASDAQ	ONCT	Wed, Oct 27, 2004	16954.00	17150.00	16702.00	17150.00
185	NASDAQ	ONCT	Tue, Oct 26, 2004	16604.00	17010.00	16534.00	16912.00
184	NASDAQ	ONCT	Mon, Oct 25, 2004	16996.00	17080.00	16800.00	16884.00
183	NASDAQ	ONCT	Fri, Oct 22, 2004	17066.00	17150.00	16730.00	16800.00
182	NASDAQ	ONCT	Thu, Oct 21, 2004	16842.00	17136.00	16842.00	17038.00
181	NASDAQ	ONCT	Wed, Oct 20, 2004	17164.00	17164.00	16590.00	17150.00
180	NASDAQ	ONCT	Tue, Oct 19, 2004	16800.00	16800.00	16464.00	16520.00
179	NASDAQ	ONCT	Mon, Oct 18, 2004	15736.00	16800.00	15736.00	16702.00
178	NASDAQ	ONCT	Fri, Oct 15, 2004	16450.00	16534.00	15484.00	15918.00
177	NASDAQ	ONCT	Thu, Oct 14, 2004	16968.00	16968.00	16492.00	16492.00
176	NASDAQ	ONCT	Wed, Oct 13, 2004	17164.00	17304.00	16800.00	16842.00
175	NASDAQ	ONCT	Tue, Oct 12, 2004	16800.00	17486.00	16800.00	17010.00
174	NASDAQ	ONCT	Mon, Oct 11, 2004	16814.00	17332.00	16800.00	17010.00
173	NASDAQ	ONCT	Fri, Oct 8, 2004	16800.00	17304.00	16800.00	16996.00
172	NASDAQ	ONCT	Thu, Oct 7, 2004	17220.00	17220.00	16800.00	17010.00
171	NASDAQ	ONCT	Wed, Oct 6, 2004	17052.00	17192.00	16646.00	17164.00
170	NASDAQ	ONCT	Tue, Oct 5, 2004	16856.00	17052.00	16730.00	16786.00
169	NASDAQ	ONCT	Mon, Oct 4, 2004	16408.00	17024.00	16268.00	16870.00
168	NASDAQ	ONCT	Fri, Oct 1, 2004	16366.00	17024.00	16366.00	16828.00
167	NASDAQ	ONCT	Thu, Sep 30, 2004	16100.00	16800.00	15820.00	16324.00
166	NASDAQ	ONCT	Wed, Sep 29, 2004	15750.00	15820.00	15610.00	15638.00
165	NASDAQ	ONCT	Tue, Sep 28, 2004	15876.00	15876.00	15540.00	15540.00
164	NASDAQ	ONCT	Mon, Sep 27, 2004	15736.00	15750.00	15470.00	15610.00
163	NASDAQ	ONCT	Fri, Sep 24, 2004	15540.00	15666.00	15470.00	15582.00
162	NASDAQ	ONCT	Thu, Sep 23, 2004	15358.00	15848.00	15358.00	15806.00
161	NASDAQ	ONCT	Wed, Sep 22, 2004	15204.00	15736.00	14700.00	15694.00
160	NASDAQ	ONCT	Tue, Sep 21, 2004	15554.00	15750.00	15484.00	15610.00
159	NASDAQ	ONCT	Mon, Sep 20, 2004	15540.00	15680.00	15512.00	15680.00
158	NASDAQ	ONCT	Fri, Sep 17, 2004	15736.00	15974.00	14308.00	15974.00
157	NASDAQ	ONCT	Thu, Sep 16, 2004	16016.00	16100.00	14980.00	15232.00
156	NASDAQ	ONCT	Wed, Sep 15, 2004	15750.00	15820.00	15358.00	15484.00
155	NASDAQ	ONCT	Tue, Sep 14, 2004	15554.00	15750.00	15344.00	15736.00
154	NASDAQ	ONCT	Mon, Sep 13, 2004	15946.00	15960.00	15540.00	15554.00
153	NASDAQ	ONCT	Fri, Sep 10, 2004	14868.00	16086.00	14630.00	16002.00
152	NASDAQ	ONCT	Thu, Sep 9, 2004	15218.00	15302.00	14560.00	14616.00
151	NASDAQ	ONCT	Wed, Sep 8, 2004	16086.00	16086.00	15190.00	15204.00
150	NASDAQ	ONCT	Tue, Sep 7, 2004	15624.00	15848.00	15176.00	15652.00
149	NASDAQ	ONCT	Fri, Sep 3, 2004	15960.00	15960.00	15610.00	15610.00
148	NASDAQ	ONCT	Thu, Sep 2, 2004	15750.00	15960.00	15078.00	15540.00
147	NASDAQ	ONCT	Wed, Sep 1, 2004	15120.00	16044.00	14910.00	15288.00
146	NASDAQ	ONCT	Tue, Aug 31, 2004	13972.00	15120.00	13972.00	14952.00
145	NASDAQ	ONCT	Mon, Aug 30, 2004	14406.00	14490.00	13916.00	13986.00
144	NASDAQ	ONCT	Fri, Aug 27, 2004	13916.00	14490.00	13916.00	14364.00
143	NASDAQ	ONCT	Thu, Aug 26, 2004	13370.00	14588.00	13300.00	13734.00
142	NASDAQ	ONCT	Wed, Aug 25, 2004	13118.00	13328.00	12754.00	13328.00
141	NASDAQ	ONCT	Tue, Aug 24, 2004	13300.00	13300.00	12516.00	13174.00
140	NASDAQ	ONCT	Mon, Aug 23, 2004	12922.00	13160.00	12880.00	13048.00
139	NASDAQ	ONCT	Fri, Aug 20, 2004	12698.00	12978.00	12110.00	12964.00
138	NASDAQ	ONCT	Thu, Aug 19, 2004	12516.00	12936.00	12236.00	12544.00
137	NASDAQ	ONCT	Wed, Aug 18, 2004	12628.00	12628.00	12306.00	12474.00
136	NASDAQ	ONCT	Tue, Aug 17, 2004	12642.00	12796.00	12208.00	12390.00
135	NASDAQ	ONCT	Mon, Aug 16, 2004	12810.00	12978.00	11900.00	12544.00
134	NASDAQ	ONCT	Fri, Aug 13, 2004	12250.00	12936.00	11620.00	12782.00
133	NASDAQ	ONCT	Thu, Aug 12, 2004	13132.00	13132.00	12180.00	12236.00
132	NASDAQ	ONCT	Wed, Aug 11, 2004	12390.00	12866.00	12292.00	12460.00
131	NASDAQ	ONCT	Tue, Aug 10, 2004	12390.00	12600.00	11998.00	12390.00
130	NASDAQ	ONCT	Mon, Aug 9, 2004	12600.00	12698.00	12278.00	12390.00
129	NASDAQ	ONCT	Fri, Aug 6, 2004	12390.00	12670.00	12250.00	12432.00
128	NASDAQ	ONCT	Thu, Aug 5, 2004	12376.00	12880.00	12250.00	12880.00
127	NASDAQ	ONCT	Wed, Aug 4, 2004	13076.00	13076.00	12362.00	12460.00
126	NASDAQ	ONCT	Tue, Aug 3, 2004	12936.00	13216.00	12670.00	12754.00
125	NASDAQ	ONCT	Mon, Aug 2, 2004	12110.00	13020.00	12026.00	12936.00
124	NASDAQ	ONCT	Fri, Jul 30, 2004	12082.00	12082.00	11858.00	11914.00
123	NASDAQ	ONCT	Thu, Jul 29, 2004	12516.00	12516.00	11928.00	12012.00
122	NASDAQ	ONCT	Wed, Jul 28, 2004	12866.00	12866.00	11984.00	12320.00
121	NASDAQ	ONCT	Tue, Jul 27, 2004	12264.00	12670.00	12040.00	12460.00
120	NASDAQ	ONCT	Mon, Jul 26, 2004	13076.00	13076.00	11984.00	12054.00
119	NASDAQ	ONCT	Fri, Jul 23, 2004	12138.00	12866.00	11914.00	12558.00
118	NASDAQ	ONCT	Thu, Jul 22, 2004	12082.00	12222.00	11830.00	11914.00
117	NASDAQ	ONCT	Wed, Jul 21, 2004	12894.00	12894.00	11438.00	12026.00
116	NASDAQ	ONCT	Tue, Jul 20, 2004	13006.00	13048.00	12418.00	12446.00
115	NASDAQ	ONCT	Mon, Jul 19, 2004	12684.00	13006.00	12600.00	12768.00
114	NASDAQ	ONCT	Fri, Jul 16, 2004	12838.00	13468.00	12642.00	12656.00
113	NASDAQ	ONCT	Thu, Jul 15, 2004	12936.00	13076.00	12866.00	12866.00
112	NASDAQ	ONCT	Wed, Jul 14, 2004	12894.00	13118.00	12684.00	12922.00
111	NASDAQ	ONCT	Tue, Jul 13, 2004	13300.00	13426.00	12754.00	12908.00
110	NASDAQ	ONCT	Mon, Jul 12, 2004	14154.00	15022.00	12964.00	12992.00
109	NASDAQ	ONCT	Fri, Jul 9, 2004	14574.00	15344.00	14070.00	14154.00
108	NASDAQ	ONCT	Thu, Jul 8, 2004	14854.00	14854.00	14518.00	14560.00
107	NASDAQ	ONCT	Wed, Jul 7, 2004	15428.00	15428.00	14560.00	14560.00
106	NASDAQ	ONCT	Tue, Jul 6, 2004	14742.00	14742.00	14560.00	14560.00
105	NASDAQ	ONCT	Fri, Jul 2, 2004	14896.00	15064.00	14560.00	14560.00
104	NASDAQ	ONCT	Thu, Jul 1, 2004	15120.00	15456.00	14560.00	14644.00
103	NASDAQ	ONCT	Wed, Jun 30, 2004	14980.00	15190.00	14560.00	14574.00
102	NASDAQ	ONCT	Tue, Jun 29, 2004	15484.00	15610.00	14910.00	15008.00
101	NASDAQ	ONCT	Mon, Jun 28, 2004	15694.00	16800.00	14728.00	15232.00
100	NASDAQ	ONCT	Fri, Jun 25, 2004	16464.00	17220.00	14406.00	16184.00
99	NASDAQ	ONCT	Thu, Jun 24, 2004	17094.00	17500.00	16352.00	16590.00
98	NASDAQ	ONCT	Wed, Jun 23, 2004	17360.00	17486.00	16870.00	17094.00
97	NASDAQ	ONCT	Tue, Jun 22, 2004	16758.00	17332.00	16758.00	17080.00
96	NASDAQ	ONCT	Mon, Jun 21, 2004	17136.00	17220.00	16842.00	17220.00
95	NASDAQ	ONCT	Fri, Jun 18, 2004	17066.00	17150.00	16674.00	17122.00
94	NASDAQ	ONCT	Thu, Jun 17, 2004	16870.00	17262.00	16814.00	16814.00
93	NASDAQ	ONCT	Wed, Jun 16, 2004	16100.00	17304.00	16100.00	16870.00
92	NASDAQ	ONCT	Tue, Jun 15, 2004	16450.00	16800.00	16030.00	16296.00
91	NASDAQ	ONCT	Mon, Jun 14, 2004	16240.00	16450.00	16100.00	16198.00
90	NASDAQ	ONCT	Thu, Jun 10, 2004	16156.00	16380.00	16100.00	16100.00
89	NASDAQ	ONCT	Wed, Jun 9, 2004	16450.00	17052.00	16100.00	16142.00
88	NASDAQ	ONCT	Tue, Jun 8, 2004	16828.00	16842.00	16100.00	16380.00
87	NASDAQ	ONCT	Mon, Jun 7, 2004	16744.00	17136.00	15834.00	16800.00
86	NASDAQ	ONCT	Fri, Jun 4, 2004	18298.00	18298.00	15750.00	16156.00
85	NASDAQ	ONCT	Thu, Jun 3, 2004	18942.00	18942.00	17500.00	17724.00
84	NASDAQ	ONCT	Wed, Jun 2, 2004	19516.00	19516.00	17500.00	18438.00
83	NASDAQ	ONCT	Tue, Jun 1, 2004	16982.00	18200.00	16982.00	18060.00
82	NASDAQ	ONCT	Fri, May 28, 2004	17290.00	17836.00	16814.00	17248.00
81	NASDAQ	ONCT	Thu, May 27, 2004	18186.00	18200.00	16940.00	16954.00
80	NASDAQ	ONCT	Wed, May 26, 2004	17150.00	18214.00	17150.00	18046.00
79	NASDAQ	ONCT	Tue, May 25, 2004	18200.00	18200.00	16870.00	17234.00
78	NASDAQ	ONCT	Mon, May 24, 2004	18186.00	18438.00	16548.00	17976.00
77	NASDAQ	ONCT	Fri, May 21, 2004	17290.00	18466.00	16884.00	17920.00
76	NASDAQ	ONCT	Thu, May 20, 2004	18620.00	18620.00	16968.00	16968.00
75	NASDAQ	ONCT	Wed, May 19, 2004	17920.00	18620.00	17920.00	18116.00
74	NASDAQ	ONCT	Tue, May 18, 2004	17640.00	17990.00	17640.00	17920.00
73	NASDAQ	ONCT	Mon, May 17, 2004	17654.00	17878.00	17654.00	17822.00
72	NASDAQ	ONCT	Fri, May 14, 2004	17262.00	18592.00	17262.00	17934.00
71	NASDAQ	ONCT	Thu, May 13, 2004	18032.00	18144.00	17150.00	17444.00
70	NASDAQ	ONCT	Wed, May 12, 2004	18592.00	18634.00	17514.00	18032.00
69	NASDAQ	ONCT	Tue, May 11, 2004	17724.00	18816.00	17724.00	18676.00
68	NASDAQ	ONCT	Mon, May 10, 2004	19068.00	19068.00	17780.00	18018.00
67	NASDAQ	ONCT	Fri, May 7, 2004	18536.00	19012.00	17906.00	19012.00
66	NASDAQ	ONCT	Thu, May 6, 2004	18228.00	18676.00	18130.00	18396.00
65	NASDAQ	ONCT	Wed, May 5, 2004	19978.00	19978.00	17486.00	18270.00
64	NASDAQ	ONCT	Tue, May 4, 2004	19768.00	19922.00	19110.00	19502.00
63	NASDAQ	ONCT	Mon, May 3, 2004	18676.00	19950.00	18284.00	19796.00
62	NASDAQ	ONCT	Fri, Apr 30, 2004	19390.00	19404.00	17640.00	18900.00
61	NASDAQ	ONCT	Thu, Apr 29, 2004	19530.00	19950.00	18900.00	19250.00
60	NASDAQ	ONCT	Wed, Apr 28, 2004	18900.00	19600.00	18746.00	19446.00
59	NASDAQ	ONCT	Tue, Apr 27, 2004	18900.00	19684.00	18732.00	18732.00
58	NASDAQ	ONCT	Mon, Apr 26, 2004	18186.00	19502.00	18186.00	18872.00
57	NASDAQ	ONCT	Fri, Apr 23, 2004	18200.00	18284.00	17570.00	18172.00
56	NASDAQ	ONCT	Thu, Apr 22, 2004	16520.00	17864.00	16380.00	17626.00
55	NASDAQ	ONCT	Wed, Apr 21, 2004	15484.00	16338.00	15400.00	16310.00
54	NASDAQ	ONCT	Tue, Apr 20, 2004	16380.00	16380.00	15456.00	15456.00
53	NASDAQ	ONCT	Mon, Apr 19, 2004	15750.00	16478.00	15750.00	16072.00
52	NASDAQ	ONCT	Fri, Apr 16, 2004	15750.00	15750.00	15652.00	15708.00
51	NASDAQ	ONCT	Thu, Apr 15, 2004	15736.00	15764.00	15344.00	15358.00
50	NASDAQ	ONCT	Wed, Apr 14, 2004	15302.00	15750.00	15302.00	15456.00
49	NASDAQ	ONCT	Tue, Apr 13, 2004	15484.00	15876.00	15372.00	15596.00
48	NASDAQ	ONCT	Mon, Apr 12, 2004	15372.00	15526.00	15232.00	15470.00
47	NASDAQ	ONCT	Thu, Apr 8, 2004	14896.00	15470.00	14812.00	15344.00
46	NASDAQ	ONCT	Wed, Apr 7, 2004	14994.00	15050.00	14756.00	14910.00
45	NASDAQ	ONCT	Tue, Apr 6, 2004	15400.00	15400.00	14490.00	14910.00
44	NASDAQ	ONCT	Mon, Apr 5, 2004	15400.00	15400.00	15148.00	15274.00
43	NASDAQ	ONCT	Fri, Apr 2, 2004	14812.00	15498.00	14532.00	15134.00
42	NASDAQ	ONCT	Thu, Apr 1, 2004	14420.00	14826.00	14420.00	14770.00
41	NASDAQ	ONCT	Wed, Mar 31, 2004	14490.00	14700.00	14140.00	14560.00
40	NASDAQ	ONCT	Tue, Mar 30, 2004	13538.00	14924.00	13398.00	14350.00
39	NASDAQ	ONCT	Mon, Mar 29, 2004	14210.00	14210.00	13538.00	13538.00
38	NASDAQ	ONCT	Fri, Mar 26, 2004	14336.00	14350.00	13860.00	13944.00
37	NASDAQ	ONCT	Thu, Mar 25, 2004	14350.00	14420.00	14210.00	14238.00
36	NASDAQ	ONCT	Wed, Mar 24, 2004	14210.00	14350.00	14056.00	14350.00
35	NASDAQ	ONCT	Tue, Mar 23, 2004	14630.00	14630.00	13860.00	14280.00
34	NASDAQ	ONCT	Mon, Mar 22, 2004	14700.00	14700.00	14252.00	14350.00
33	NASDAQ	ONCT	Fri, Mar 19, 2004	14980.00	14980.00	14546.00	14714.00
32	NASDAQ	ONCT	Thu, Mar 18, 2004	14840.00	14910.00	14420.00	14644.00
31	NASDAQ	ONCT	Wed, Mar 17, 2004	14868.00	14868.00	14490.00	14546.00
30	NASDAQ	ONCT	Tue, Mar 16, 2004	15904.00	15904.00	13888.00	14000.00
29	NASDAQ	ONCT	Mon, Mar 15, 2004	16030.00	16030.00	15344.00	15386.00
28	NASDAQ	ONCT	Fri, Mar 12, 2004	15890.00	16086.00	15736.00	15960.00
27	NASDAQ	ONCT	Thu, Mar 11, 2004	15708.00	16618.00	15442.00	16030.00
26	NASDAQ	ONCT	Wed, Mar 10, 2004	16100.00	16212.00	15330.00	15526.00
25	NASDAQ	ONCT	Tue, Mar 9, 2004	15960.00	16450.00	15666.00	16436.00
24	NASDAQ	ONCT	Mon, Mar 8, 2004	15722.00	16030.00	15582.00	15960.00
23	NASDAQ	ONCT	Fri, Mar 5, 2004	15540.00	15820.00	15498.00	15610.00
22	NASDAQ	ONCT	Thu, Mar 4, 2004	15820.00	16100.00	15176.00	15792.00
21	NASDAQ	ONCT	Wed, Mar 3, 2004	16380.00	16786.00	15792.00	15904.00
20	NASDAQ	ONCT	Tue, Mar 2, 2004	15610.00	16800.00	15610.00	16618.00
19	NASDAQ	ONCT	Mon, Mar 1, 2004	16520.00	16520.00	15624.00	15820.00
18	NASDAQ	ONCT	Fri, Feb 27, 2004	16450.00	16800.00	15834.00	16408.00
17	NASDAQ	ONCT	Thu, Feb 26, 2004	15890.00	16660.00	15750.00	16618.00
16	NASDAQ	ONCT	Wed, Feb 25, 2004	14980.00	16086.00	14910.00	16072.00
15	NASDAQ	ONCT	Tue, Feb 24, 2004	15176.00	15274.00	15050.00	15134.00
14	NASDAQ	ONCT	Mon, Feb 23, 2004	15540.00	15540.00	15092.00	15316.00
13	NASDAQ	ONCT	Fri, Feb 20, 2004	15428.00	15918.00	15050.00	15400.00
12	NASDAQ	ONCT	Thu, Feb 19, 2004	16058.00	16254.00	14980.00	15120.00
11	NASDAQ	ONCT	Wed, Feb 18, 2004	16520.00	16534.00	16058.00	16240.00
10	NASDAQ	ONCT	Tue, Feb 17, 2004	16716.00	16716.00	16240.00	16492.00
9	NASDAQ	ONCT	Fri, Feb 13, 2004	17080.00	17150.00	16520.00	16730.00
8	NASDAQ	ONCT	Thu, Feb 12, 2004	17150.00	17752.00	16940.00	17010.00
7	NASDAQ	ONCT	Wed, Feb 11, 2004	17850.00	17920.00	17220.00	17290.00
6	NASDAQ	ONCT	Tue, Feb 10, 2004	18340.00	18340.00	17584.00	17640.00
5	NASDAQ	ONCT	Mon, Feb 9, 2004	17794.00	18200.00	17640.00	17878.00
4	NASDAQ	ONCT	Fri, Feb 6, 2004	18060.00	18340.00	17500.00	17780.00
3	NASDAQ	ONCT	Thu, Feb 5, 2004	18060.00	18144.00	17430.00	17696.00
2	NASDAQ	ONCT	Wed, Feb 4, 2004	18060.00	18900.00	17192.00	17416.00
1	NASDAQ	ONCT	Tue, Feb 3, 2004	21378.00	22400.00	18060.00	18060.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Oncternal Therapeutics Inc NASDAQ:ONCT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024